FOUNDER HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00418	1995-12-21

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

• Holdings
• Changes
• Big changes
• Concentration
• Big changes all stocks
• Participants
• About CCASS

• Snapshot
• Custodians
• Brokers
• Investors
• CCASS total
• Non-CCASS

Stock code:

Holdings of broker particpants

Row	Holding date	Holding	Change	Stake %	Issued shares	As at date
1	2025-10-10	758,781,895	20,000	64.8668	1,169,753,318	2025-09-30
2	2025-10-09	758,761,895	4,000	64.8651	1,169,753,318	2025-09-30
3	2025-10-08	758,757,895	-2,000	64.8648	1,169,753,318	2025-09-30
4	2025-10-06	758,759,895	-14,000	64.8649	1,169,753,318	2025-09-30
5	2025-10-03	758,773,895	-114,000	64.8661	1,169,753,318	2025-09-30
6	2025-10-02	758,887,895	-40,000	64.8759	1,169,753,318	2025-09-30
7	2025-09-30	758,927,895	6,000	64.8793	1,169,753,318	2025-09-30
8	2025-09-29	758,921,895	-234,000	64.8788	1,169,753,318	2025-09-29
9	2025-09-26	759,155,895	8,000	64.8988	1,169,753,318	2025-09-19
10	2025-09-25	759,147,895	-80,000	64.8981	1,169,753,318	2025-09-19
11	2025-09-24	759,227,895	2,486,000	64.9050	1,169,753,318	2025-09-19
12	2025-09-23	756,741,895	839,875	64.6924	1,169,753,318	2025-09-19
13	2025-09-22	755,902,020	352,000	64.6206	1,169,753,318	2025-09-19
14	2025-09-19	755,550,020	72,000	64.5905	1,169,753,318	2025-09-19
15	2025-09-18	755,478,020	4,000	64.5844	1,169,753,318	2025-09-18
16	2025-09-17	755,474,020	46,000	64.5840	1,169,753,318	2025-09-12
17	2025-09-16	755,428,020	146,000	64.5801	1,169,753,318	2025-09-12
18	2025-09-15	755,282,020	-4,000	64.5676	1,169,753,318	2025-09-12
19	2025-09-12	755,286,020	64,000	64.5680	1,169,753,318	2025-09-12
20	2025-09-11	755,222,020	-114,000	64.5625	1,169,753,318	2025-09-10
21	2025-09-10	755,336,020	-28,000	64.5722	1,169,753,318	2025-09-10
22	2025-09-09	755,364,020	-50,000	64.5746	1,169,753,318	2025-09-09
23	2025-09-08	755,414,020	-94,000	64.5789	1,169,753,318	2025-09-05
24	2025-09-05	755,508,020	6,000	64.5870	1,169,753,318	2025-09-05
25	2025-09-04	755,502,020	4,000	64.5864	1,169,753,318	2025-09-04
26	2025-09-03	755,498,020	-36,000	64.5861	1,169,753,318	2025-09-03
27	2025-09-02	755,534,020	52,000	64.5892	1,169,753,318	2025-09-01
28	2025-09-01	755,482,020	-142,000	64.5847	1,169,753,318	2025-09-01
29	2025-08-29	755,624,020	-338,000	64.5969	1,169,753,318	2025-08-29
30	2025-08-28	755,962,020	8,000	64.6258	1,169,753,318	2025-07-31
31	2025-08-27	755,954,020	-140,000	64.6251	1,169,753,318	2025-07-31
32	2025-08-26	756,094,020	20,510	64.6370	1,169,753,318	2025-07-31
33	2025-08-25	756,073,510	0	64.6353	1,169,753,318	2025-07-31
34	2025-08-22	756,073,510	-86,000	64.6353	1,169,753,318	2025-07-31
35	2025-08-21	756,159,510	-72,000	64.6426	1,169,753,318	2025-07-31
36	2025-08-20	756,231,510	250,000	64.6488	1,169,753,318	2025-07-31
37	2025-08-19	755,981,510	60,000	64.6274	1,169,753,318	2025-07-31
38	2025-08-18	755,921,510	130,000	64.6223	1,169,753,318	2025-07-31
39	2025-08-15	755,791,510	-186,000	64.6112	1,169,753,318	2025-07-31
40	2025-08-14	755,977,510	-26,000	64.6271	1,169,753,318	2025-07-31
41	2025-08-13	756,003,510	4,000	64.6293	1,169,753,318	2025-07-31
42	2025-08-12	755,999,510	-8,000	64.6290	1,169,753,318	2025-07-31
43	2025-08-11	756,007,510	-42,000	64.6297	1,169,753,318	2025-07-31
44	2025-08-08	756,049,510	-364,000	64.6332	1,169,753,318	2025-07-31
45	2025-08-07	756,413,510	-430,000	64.6644	1,169,753,318	2025-07-31
46	2025-08-06	756,843,510	-50,000	64.7011	1,169,753,318	2025-07-31
47	2025-08-05	756,893,510	6,000	64.7054	1,169,753,318	2025-07-31
48	2025-08-04	756,887,510	-334,000	64.7049	1,169,753,318	2025-07-31
49	2025-08-01	757,221,510	46,000	64.7334	1,169,753,318	2025-07-31
50	2025-07-31	757,175,510	180,000	64.7295	1,169,753,318	2025-07-31
51	2025-07-30	756,995,510	-26,000	64.7141	1,169,753,318	2025-07-28
52	2025-07-29	757,021,510	26,000	64.7163	1,169,753,318	2025-07-28
53	2025-07-28	756,995,510	22,000	64.7141	1,169,753,318	2025-07-28
54	2025-07-25	756,973,510	2,000	63.7317	1,187,749,523	2025-07-18
55	2025-07-24	756,971,510	-84,000	63.7316	1,187,749,523	2025-07-18
56	2025-07-23	757,055,510	66,000	63.7386	1,187,749,523	2025-07-18
57	2025-07-22	756,989,510	-17,998,205	63.7331	1,187,749,523	2025-07-18
58	2025-07-21	774,987,715	478,000	65.2484	1,187,749,523	2025-07-18
59	2025-07-18	774,509,715	280,400	65.2082	1,187,749,523	2025-07-18
60	2025-07-17	774,229,315	20,000	65.1846	1,187,749,523	2025-07-14
61	2025-07-16	774,209,315	-8,000	65.1829	1,187,749,523	2025-07-14
62	2025-07-15	774,217,315	-6,000	65.1836	1,187,749,523	2025-07-14
63	2025-07-14	774,223,315	-418,200	65.1841	1,187,749,523	2025-07-14
64	2025-07-11	774,641,515	0	64.5671	1,199,746,993	2025-07-10
65	2025-07-10	774,641,515	11,803,470	64.5671	1,199,746,993	2025-07-10
66	2025-07-09	762,838,045	-10,857,470	63.5832	1,199,746,993	2025-07-08
67	2025-07-08	773,695,515	44,000	64.4882	1,199,746,993	2025-07-08
68	2025-07-07	773,651,515	-56,800	64.4846	1,199,746,993	2025-07-07
69	2025-07-04	773,708,315	-10,997,470	64.4893	1,199,746,993	2025-07-03
70	2025-07-03	784,705,785	712,000	65.4059	1,199,746,993	2025-07-03
71	2025-07-02	783,993,785	556,000	65.3466	1,199,746,993	2025-07-02
72	2025-06-30	783,437,785	72,000	65.3002	1,199,746,993	2025-06-30
73	2025-06-27	783,365,785	348,000	65.2942	1,199,746,993	2025-06-27
74	2025-06-26	783,017,785	-42,000	65.2652	1,199,746,993	2025-06-20
75	2025-06-25	783,059,785	274,000	65.2687	1,199,746,993	2025-06-20
76	2025-06-24	782,785,785	472,000	65.2459	1,199,746,993	2025-06-20
77	2025-06-23	782,313,785	414,000	65.2066	1,199,746,993	2025-06-20
78	2025-06-20	781,899,785	222,000	65.1721	1,199,746,993	2025-06-20
79	2025-06-19	781,677,785	826,000	65.1536	1,199,746,993	2025-06-19
80	2025-06-18	780,851,785	330,000	65.0847	1,199,746,993	2025-06-18
81	2025-06-17	780,521,785	132,000	65.0572	1,199,746,993	2025-06-17
82	2025-06-16	780,389,785	1,648,000	65.0462	1,199,746,993	2025-06-16
83	2025-06-13	778,741,785	156,000	64.9088	1,199,746,993	2025-06-12
84	2025-06-12	778,585,785	-362,000	64.8958	1,199,746,993	2025-06-12
85	2025-06-11	778,947,785	256,000	64.9260	1,199,746,993	2025-06-11
86	2025-06-10	778,691,785	-67,200	64.9047	1,199,746,993	2025-06-10
87	2025-06-09	778,758,985	-16,000	64.9103	1,199,746,993	2025-05-31
88	2025-06-06	778,774,985	588,000	64.9116	1,199,746,993	2025-05-31
89	2025-06-05	778,186,985	494,000	64.8626	1,199,746,993	2025-05-31
90	2025-06-04	777,692,985	88,000	64.8214	1,199,746,993	2025-05-31
91	2025-06-03	777,604,985	174,000	64.8141	1,199,746,993	2025-05-31
92	2025-06-02	777,430,985	46,000	64.7996	1,199,746,993	2025-05-31
93	2025-05-30	777,384,985	68,000	64.7957	1,199,746,993	2025-05-13
94	2025-05-29	777,316,985	262,000	64.7901	1,199,746,993	2025-05-13
95	2025-05-28	777,054,985	-88,000	64.7682	1,199,746,993	2025-05-13
96	2025-05-27	777,142,985	8,000	64.7756	1,199,746,993	2025-05-13
97	2025-05-26	777,134,985	392,000	64.7749	1,199,746,993	2025-05-13
98	2025-05-23	776,742,985	68,000	64.7422	1,199,746,993	2025-05-13
99	2025-05-22	776,674,985	62,800	64.7366	1,199,746,993	2025-05-13
100	2025-05-21	776,612,185	36,000	64.7313	1,199,746,993	2025-05-13
101	2025-05-20	776,576,185	104,000	64.7283	1,199,746,993	2025-05-13
102	2025-05-19	776,472,185	4,000	64.7197	1,199,746,993	2025-05-13
103	2025-05-16	776,468,185	30,000	64.7193	1,199,746,993	2025-05-13
104	2025-05-15	776,438,185	354,000	64.7168	1,199,746,993	2025-05-13
105	2025-05-14	776,084,185	456,000	64.6873	1,199,746,993	2025-05-13
106	2025-05-13	775,628,185	468,500	64.6493	1,199,746,993	2025-05-13
107	2025-05-12	775,159,685	-147,381	64.6103	1,199,746,993	2025-05-12
108	2025-05-09	775,307,066	290,000	64.6225	1,199,746,993	2025-05-09
109	2025-05-08	775,017,066	216,000	64.5984	1,199,746,993	2025-04-30
110	2025-05-07	774,801,066	-22,000	64.5804	1,199,746,993	2025-04-30
111	2025-05-06	774,823,066	-48,000	64.5822	1,199,746,993	2025-04-30
112	2025-05-02	774,871,066	-22,000	64.5862	1,199,746,993	2025-04-30
113	2025-04-30	774,893,066	-30,000	64.5880	1,199,746,993	2025-04-30
114	2025-04-29	774,923,066	-34,000	64.5905	1,199,746,993	2025-03-31
115	2025-04-28	774,957,066	40,000	64.5934	1,199,746,993	2025-03-31
116	2025-04-25	774,917,066	50,000	64.5900	1,199,746,993	2025-03-31
117	2025-04-24	774,867,066	4,000	64.5859	1,199,746,993	2025-03-31
118	2025-04-23	774,863,066	24,000	64.5855	1,199,746,993	2025-03-31
119	2025-04-22	774,839,066	-989,998	64.5835	1,199,746,993	2025-03-31
120	2025-04-17	775,829,064	-501,800	64.6661	1,199,746,993	2025-03-31
121	2025-04-16	776,330,864	92,000	64.7079	1,199,746,993	2025-03-31
122	2025-04-15	776,238,864	-2,285,491	64.7002	1,199,746,993	2025-03-31
123	2025-04-14	778,524,355	-326,000	64.8907	1,199,746,993	2025-03-31
124	2025-04-11	778,850,355	16,194	64.9179	1,199,746,993	2025-03-31
125	2025-04-10	778,834,161	-46,000	64.9165	1,199,746,993	2025-03-31
126	2025-04-09	778,880,161	150,000	64.9204	1,199,746,993	2025-03-31
127	2025-04-08	778,730,161	-30,000	64.9079	1,199,746,993	2025-03-31
128	2025-04-07	778,760,161	12,000	64.9104	1,199,746,993	2025-03-31
129	2025-04-03	778,748,161	102,000	64.9094	1,199,746,993	2025-03-31
130	2025-04-02	778,646,161	20,000	64.9009	1,199,746,993	2025-03-31
131	2025-04-01	778,626,161	20,000	64.8992	1,199,746,993	2025-03-31
132	2025-03-31	778,606,161	-161,600	64.8975	1,199,746,993	2025-03-31
133	2025-03-28	778,767,761	-66,000	64.9110	1,199,746,993	2025-02-28
134	2025-03-27	778,833,761	0	64.9165	1,199,746,993	2025-02-28
135	2025-03-26	778,833,761	-2,700,000	64.9165	1,199,746,993	2025-02-28
136	2025-03-25	781,533,761	260,000	65.1415	1,199,746,993	2025-02-28
137	2025-03-24	781,273,761	28,000	65.1199	1,199,746,993	2025-02-28
138	2025-03-21	781,245,761	28,000	65.1175	1,199,746,993	2025-02-28
139	2025-03-20	781,217,761	61,000	65.1152	1,199,746,993	2025-02-28
140	2025-03-19	781,156,761	56,000	65.1101	1,199,746,993	2025-02-28
141	2025-03-18	781,100,761	431,228	65.1055	1,199,746,993	2025-02-28
142	2025-03-17	780,669,533	6,000	65.0695	1,199,746,993	2025-02-28
143	2025-03-14	780,663,533	-234,000	65.0690	1,199,746,993	2025-02-28
144	2025-03-13	780,897,533	-65,500	65.0885	1,199,746,993	2025-02-28
145	2025-03-12	780,963,033	-100,000	65.0940	1,199,746,993	2025-02-28
146	2025-03-11	781,063,033	-18,000	65.1023	1,199,746,993	2025-02-28
147	2025-03-10	781,081,033	-58,000	65.1038	1,199,746,993	2025-02-28
148	2025-03-07	781,139,033	4,000	65.1086	1,199,746,993	2025-02-28
149	2025-03-06	781,135,033	-34,000	65.1083	1,199,746,993	2025-02-28
150	2025-03-05	781,169,033	220,000	65.1111	1,199,746,993	2025-02-28
151	2025-03-04	780,949,033	-178,000	65.0928	1,199,746,993	2025-02-28
152	2025-03-03	781,127,033	80,000	65.1076	1,199,746,993	2025-02-28
153	2025-02-28	781,047,033	-10,000	65.1010	1,199,746,993	2025-02-28
154	2025-02-27	781,057,033	-26,000	65.1018	1,199,746,993	2025-01-31
155	2025-02-26	781,083,033	-22,000	65.1040	1,199,746,993	2025-01-31
156	2025-02-25	781,105,033	202,000	65.1058	1,199,746,993	2025-01-31
157	2025-02-24	780,903,033	90,000	65.0890	1,199,746,993	2025-01-31
158	2025-02-21	780,813,033	-150,000	65.0815	1,199,746,993	2025-01-31
159	2025-02-20	780,963,033	-3,244,560	65.0940	1,199,746,993	2025-01-31
160	2025-02-19	784,207,593	-936,000	65.3644	1,199,746,993	2025-01-31
161	2025-02-18	785,143,593	-1,336,215	65.4424	1,199,746,993	2025-01-31
162	2025-02-17	786,479,808	-604,000	65.5538	1,199,746,993	2025-01-31
163	2025-02-14	787,083,808	424,000	65.6041	1,199,746,993	2025-01-31
164	2025-02-13	786,659,808	-186,000	65.5688	1,199,746,993	2025-01-31
165	2025-02-12	786,845,808	-108,000	65.5843	1,199,746,993	2025-01-31
166	2025-02-11	786,953,808	130,000	65.5933	1,199,746,993	2025-01-31
167	2025-02-10	786,823,808	106,000	65.5825	1,199,746,993	2025-01-31
168	2025-02-07	786,717,808	-198,000	65.5736	1,199,746,993	2025-01-31
169	2025-02-06	786,915,808	148,000	65.5901	1,199,746,993	2025-01-31
170	2025-02-05	786,767,808	-14,120	65.5778	1,199,746,993	2025-01-31
171	2025-02-04	786,781,928	-3,106,619	65.5790	1,199,746,993	2025-01-31
172	2025-02-03	789,888,547	-435,264	65.8379	1,199,746,993	2025-01-31
173	2025-01-28	790,323,811	0	65.8742	1,199,746,993	2024-12-31
174	2025-01-27	790,323,811	-1,326,000	65.8742	1,199,746,993	2024-12-31
175	2025-01-24	791,649,811	-636,000	65.9847	1,199,746,993	2024-12-31
176	2025-01-23	792,285,811	-1,768,000	66.0377	1,199,746,993	2024-12-31
177	2025-01-22	794,053,811	-4,244,100	66.1851	1,199,746,993	2024-12-31
178	2025-01-21	798,297,911	-987,509	66.5389	1,199,746,993	2024-12-31
179	2025-01-20	799,285,420	138,000	66.6212	1,199,746,993	2024-12-31
180	2025-01-17	799,147,420	-1,544,000	66.6097	1,199,746,993	2024-12-31
181	2025-01-16	800,691,420	-2,868,000	66.7384	1,199,746,993	2024-12-31
182	2025-01-15	803,559,420	-244,000	66.9774	1,199,746,993	2024-12-31
183	2025-01-14	803,803,420	-5,216,000	66.9977	1,199,746,993	2024-12-31
184	2025-01-13	809,019,420	194,000	67.4325	1,199,746,993	2024-12-31
185	2025-01-10	808,825,420	-1,315,000	67.4163	1,199,746,993	2024-12-31
186	2025-01-09	810,140,420	-1,430,000	67.5259	1,199,746,993	2024-12-31
187	2025-01-08	811,570,420	-662,000	67.6451	1,199,746,993	2024-12-31
188	2025-01-07	812,232,420	-2,060,000	67.7003	1,199,746,993	2024-12-31
189	2025-01-06	814,292,420	-7,590,000	67.8720	1,199,746,993	2024-12-31
190	2025-01-03	821,882,420	-2,282,000	68.5046	1,199,746,993	2024-12-31
191	2025-01-02	824,164,420	-4,539,500	68.6949	1,199,746,993	2024-12-31
192	2024-12-31	828,703,920	0	69.0732	1,199,746,993	2024-12-31
193	2024-12-30	828,703,920	-6,548,000	69.0732	1,199,746,993	2024-11-30
194	2024-12-27	835,251,920	-845,000	69.6190	1,199,746,993	2024-11-30
195	2024-12-24	836,096,920	0	69.6894	1,199,746,993	2024-11-30
196	2024-12-23	836,096,920	-840,000	69.6894	1,199,746,993	2024-11-30
197	2024-12-20	836,936,920	-814,000	69.7595	1,199,746,993	2024-11-30
198	2024-12-19	837,750,920	-1,020,000	69.8273	1,199,746,993	2024-11-30
199	2024-12-18	838,770,920	-260,000	69.9123	1,199,746,993	2024-11-30
200	2024-12-17	839,030,920	-126,000	69.9340	1,199,746,993	2024-11-30
201	2024-12-16	839,156,920	-364,700	69.9445	1,199,746,993	2024-11-30
202	2024-12-13	839,521,620	172,000	69.9749	1,199,746,993	2024-11-30
203	2024-12-12	839,349,620	134,312,000	69.9606	1,199,746,993	2024-11-30
204	2024-12-11	705,037,620	74,000	58.7655	1,199,746,993	2024-11-30
205	2024-12-10	704,963,620	119,950	58.7594	1,199,746,993	2024-11-30
206	2024-12-09	704,843,670	64,000	58.7494	1,199,746,993	2024-11-30
207	2024-12-06	704,779,670	34,000	58.7440	1,199,746,993	2024-11-30
208	2024-12-05	704,745,670	135,881	58.7412	1,199,746,993	2024-11-30
209	2024-12-04	704,609,789	-20,556,000	58.7299	1,199,746,993	2024-11-30
210	2024-12-03	725,165,789	-56,880,000	60.4432	1,199,746,993	2024-11-30
211	2024-12-02	782,045,789	16,224,000	65.1842	1,199,746,993	2024-11-30
212	2024-11-29	765,821,789	-12,940,000	63.8319	1,199,746,993	2024-10-31
213	2024-11-28	778,761,789	70,000	64.9105	1,199,746,993	2024-10-31
214	2024-11-27	778,691,789	-3,096,000	64.9047	1,199,746,993	2024-10-31
215	2024-11-26	781,787,789	230,000	65.1627	1,199,746,993	2024-10-31
216	2024-11-25	781,557,789	72,400	65.1436	1,199,746,993	2024-10-31
217	2024-11-22	781,485,389	-20,000	65.1375	1,199,746,993	2024-10-31
218	2024-11-21	781,505,389	97,754	65.1392	1,199,746,993	2024-10-31
219	2024-11-20	781,407,635	-2,599,948	65.1310	1,199,746,993	2024-10-31
220	2024-11-19	784,007,583	-138,000	65.3477	1,199,746,993	2024-10-31
221	2024-11-18	784,145,583	180,000	65.3592	1,199,746,993	2024-10-31
222	2024-11-15	783,965,583	290,000	65.3442	1,199,746,993	2024-10-31
223	2024-11-14	783,675,583	627,600	65.3201	1,199,746,993	2024-10-31
224	2024-11-13	783,047,983	462,000	65.2678	1,199,746,993	2024-10-31
225	2024-11-12	782,585,983	312,000	65.2293	1,199,746,993	2024-10-31
226	2024-11-11	782,273,983	-326,000	65.2032	1,199,746,993	2024-10-31
227	2024-11-08	782,599,983	132,800	65.2304	1,199,746,993	2024-10-31
228	2024-11-07	782,467,183	14,000	65.2193	1,199,746,993	2024-10-31
229	2024-11-06	782,453,183	-1,870,000	65.2182	1,199,746,993	2024-10-31
230	2024-11-05	784,323,183	2,052,000	65.3740	1,199,746,993	2024-10-31
231	2024-11-04	782,271,183	365,500	65.2030	1,199,746,993	2024-10-31
232	2024-11-01	781,905,683	-1,580,000	65.1725	1,199,746,993	2024-10-31
233	2024-10-31	783,485,683	4,372,000	65.3042	1,199,746,993	2024-10-31
234	2024-10-30	779,113,683	1,140,000	64.9398	1,199,746,993	2024-09-30
235	2024-10-29	777,973,683	-258,000	64.8448	1,199,746,993	2024-09-30
236	2024-10-28	778,231,683	1,338,000	64.8663	1,199,746,993	2024-09-30
237	2024-10-25	776,893,683	339,000	64.7548	1,199,746,993	2024-09-30
238	2024-10-24	776,554,683	1,158,000	64.7265	1,199,746,993	2024-09-30
239	2024-10-23	775,396,683	390,000	64.6300	1,199,746,993	2024-09-30
240	2024-10-22	775,006,683	3,070,000	64.5975	1,199,746,993	2024-09-30
241	2024-10-21	771,936,683	760,000	64.3416	1,199,746,993	2024-09-30
242	2024-10-18	771,176,683	6,036,000	64.2783	1,199,746,993	2024-09-30
243	2024-10-17	765,140,683	-1,074,187	63.7752	1,199,746,993	2024-09-30
244	2024-10-16	766,214,870	-230,000	63.8647	1,199,746,993	2024-09-30
245	2024-10-15	766,444,870	48,000	63.8839	1,199,746,993	2024-09-30
246	2024-10-14	766,396,870	-288,000	63.8799	1,199,746,993	2024-09-30
247	2024-10-10	766,684,870	892,000	63.9039	1,199,746,993	2024-09-30
248	2024-10-09	765,792,870	1,894,000	63.8295	1,199,746,993	2024-09-30
249	2024-10-08	763,898,870	303,500	63.6717	1,199,746,993	2024-09-30
250	2024-10-07	763,595,370	389,000	63.6464	1,199,746,993	2024-09-30
251	2024-10-04	763,206,370	-280,000	63.6139	1,199,746,993	2024-09-30
252	2024-10-03	763,486,370	1,511,000	63.6373	1,199,746,993	2024-09-30
253	2024-10-02	761,975,370	820,000	63.5113	1,199,746,993	2024-09-30
254	2024-09-30	761,155,370	1,158,000	63.4430	1,199,746,993	2024-09-30
255	2024-09-27	759,997,370	152,000	63.3465	1,199,746,993	2024-08-31
256	2024-09-26	759,845,370	2,418,500	63.3338	1,199,746,993	2024-08-31
257	2024-09-25	757,426,870	1,502,000	63.1322	1,199,746,993	2024-08-31
258	2024-09-24	755,924,870	504,000	63.0070	1,199,746,993	2024-08-31
259	2024-09-23	755,420,870	10,148,000	62.9650	1,199,746,993	2024-08-31
260	2024-09-20	745,272,870	2,136,500	62.1192	1,199,746,993	2024-08-31
261	2024-09-19	743,136,370	882,000	61.9411	1,199,746,993	2024-08-31
262	2024-09-17	742,254,370	2,092,000	61.8676	1,199,746,993	2024-08-31
263	2024-09-16	740,162,370	208,000	61.6932	1,199,746,993	2024-08-31
264	2024-09-13	739,954,370	116,197	61.6759	1,199,746,993	2024-08-31
265	2024-09-12	739,838,173	50,000	61.6662	1,199,746,993	2024-08-31
266	2024-09-11	739,788,173	0	61.6620	1,199,746,993	2024-08-31
267	2024-09-10	739,788,173	0	61.6620	1,199,746,993	2024-08-31
268	2024-09-09	739,788,173	28,000	61.6620	1,199,746,993	2024-08-31
269	2024-09-05	739,760,173	2,000	61.6597	1,199,746,993	2024-08-31
270	2024-09-04	739,758,173	0	61.6595	1,199,746,993	2024-08-31
271	2024-09-03	739,758,173	0	61.6595	1,199,746,993	2024-08-31
272	2024-09-02	739,758,173	-2,000	61.6595	1,199,746,993	2024-08-31
273	2024-08-30	739,760,173	112,000	61.6597	1,199,746,993	2024-07-31
274	2024-08-29	739,648,173	0	61.6503	1,199,746,993	2024-07-31
275	2024-08-28	739,648,173	80,000	61.6503	1,199,746,993	2024-07-31
276	2024-08-27	739,568,173	0	61.6437	1,199,746,993	2024-07-31
277	2024-08-26	739,568,173	-56,000	61.6437	1,199,746,993	2024-07-31
278	2024-08-23	739,624,173	-220,000	61.6483	1,199,746,993	2024-07-31
279	2024-08-22	739,844,173	-18,000	61.6667	1,199,746,993	2024-07-31
280	2024-08-21	739,862,173	-8,000	61.6682	1,199,746,993	2024-07-31
281	2024-08-20	739,870,173	-144,000	61.6688	1,199,746,993	2024-07-31
282	2024-08-19	740,014,173	-2,000	61.6809	1,199,746,993	2024-07-31
283	2024-08-16	740,016,173	20,869	61.6810	1,199,746,993	2024-07-31
284	2024-08-15	739,995,304	54,000	61.6793	1,199,746,993	2024-07-31
285	2024-08-14	739,941,304	0	61.6748	1,199,746,993	2024-07-31
286	2024-08-13	739,941,304	0	61.6748	1,199,746,993	2024-07-31
287	2024-08-12	739,941,304	6,000	61.6748	1,199,746,993	2024-07-31
288	2024-08-09	739,935,304	8,000	61.6743	1,199,746,993	2024-07-31
289	2024-08-08	739,927,304	0	61.6736	1,199,746,993	2024-07-31
290	2024-08-07	739,927,304	4,000	61.6736	1,199,746,993	2024-07-31
291	2024-08-06	739,923,304	6,000	61.6733	1,199,746,993	2024-07-31
292	2024-08-05	739,917,304	-258,000	61.6728	1,199,746,993	2024-07-31
293	2024-08-02	740,175,304	-84,000	61.6943	1,199,746,993	2024-07-31
294	2024-08-01	740,259,304	-2,000	61.7013	1,199,746,993	2024-07-31
295	2024-07-31	740,261,304	-37,000	61.7015	1,199,746,993	2024-07-31
296	2024-07-30	740,298,304	-310,000	61.7045	1,199,746,993	2024-06-30
297	2024-07-29	740,608,304	60,000	61.7304	1,199,746,993	2024-06-30
298	2024-07-26	740,548,304	-34,000	61.7254	1,199,746,993	2024-06-30
299	2024-07-25	740,582,304	0	61.7282	1,199,746,993	2024-06-30
300	2024-07-24	740,582,304	4,000	61.7282	1,199,746,993	2024-06-30
301	2024-07-23	740,578,304	-148,000	61.7279	1,199,746,993	2024-06-30
302	2024-07-22	740,726,304	-236,000	61.7402	1,199,746,993	2024-06-30
303	2024-07-19	740,962,304	148,000	61.7599	1,199,746,993	2024-06-30
304	2024-07-18	740,814,304	-120,000	61.7475	1,199,746,993	2024-06-30
305	2024-07-17	740,934,304	-11,900	61.7575	1,199,746,993	2024-06-30
306	2024-07-16	740,946,204	-486,000	61.7585	1,199,746,993	2024-06-30
307	2024-07-15	741,432,204	426,000	61.7990	1,199,746,993	2024-06-30
308	2024-07-12	741,006,204	14,000	61.7635	1,199,746,993	2024-06-30
309	2024-07-11	740,992,204	142,000	61.7624	1,199,746,993	2024-06-30
310	2024-07-10	740,850,204	-108,000	61.7505	1,199,746,993	2024-06-30
311	2024-07-09	740,958,204	26,000	61.7595	1,199,746,993	2024-06-30
312	2024-07-08	740,932,204	6,000	61.7574	1,199,746,993	2024-06-30
313	2024-07-05	740,926,204	8,000	61.7569	1,199,746,993	2024-06-30
314	2024-07-04	740,918,204	192,000	61.7562	1,199,746,993	2024-06-30
315	2024-07-03	740,726,204	-120,000	61.7402	1,199,746,993	2024-06-30
316	2024-07-02	740,846,204	-322,000	61.7502	1,199,746,993	2024-06-30
317	2024-06-28	741,168,204	30,000	61.7770	1,199,746,993	2024-05-31
318	2024-06-27	741,138,204	-6,000	61.7745	1,199,746,993	2024-05-31
319	2024-06-26	741,144,204	342,000	61.7750	1,199,746,993	2024-05-31
320	2024-06-25	740,802,204	-60,000	61.7465	1,199,746,993	2024-05-31
321	2024-06-24	740,862,204	68,000	61.7515	1,199,746,993	2024-05-31
322	2024-06-21	740,794,204	-412,000	61.7459	1,199,746,993	2024-05-31
323	2024-06-20	741,206,204	-130,000	61.7802	1,199,746,993	2024-05-31
324	2024-06-19	741,336,204	0	61.7910	1,199,746,993	2024-05-31
325	2024-06-18	741,336,204	-510,000	61.7910	1,199,746,993	2024-05-31
326	2024-06-17	741,846,204	-660,000	61.8336	1,199,746,993	2024-05-31
327	2024-06-14	742,506,204	-480,000	61.8886	1,199,746,993	2024-05-31
328	2024-06-13	742,986,204	-94,000	61.9286	1,199,746,993	2024-05-31
329	2024-06-12	743,080,204	-1,360,000	61.9364	1,199,746,993	2024-05-31
330	2024-06-11	744,440,204	-3,188,000	62.0498	1,199,746,993	2024-05-31
331	2024-06-07	747,628,204	-1,210,000	62.3155	1,199,746,993	2024-05-31
332	2024-06-06	748,838,204	-7,744,000	62.4163	1,199,746,993	2024-05-31
333	2024-06-05	756,582,204	-4,498,000	63.0618	1,199,746,993	2024-05-31
334	2024-06-04	761,080,204	-32,000	63.4367	1,199,746,993	2024-05-31
335	2024-06-03	761,112,204	270,000	63.4394	1,199,746,993	2024-05-31
336	2024-05-31	760,842,204	138,000	63.4169	1,199,746,993	2024-05-31
337	2024-05-30	760,704,204	42,000	63.4054	1,199,746,993	2024-04-30
338	2024-05-29	760,662,204	12,000	63.4019	1,199,746,993	2024-04-30
339	2024-05-28	760,650,204	10,000	63.4009	1,199,746,993	2024-04-30
340	2024-05-27	760,640,204	12,000	63.4001	1,199,746,993	2024-04-30
341	2024-05-24	760,628,204	808,000	63.3991	1,199,746,993	2024-04-30
342	2024-05-23	759,820,204	-264,000	63.3317	1,199,746,993	2024-04-30
343	2024-05-22	760,084,204	7,292	63.3537	1,199,746,993	2024-04-30
344	2024-05-21	760,076,912	2,000	63.3531	1,199,746,993	2024-04-30
345	2024-05-20	760,074,912	-168,000	63.3529	1,199,746,993	2024-04-30
346	2024-05-17	760,242,912	0	63.3669	1,199,746,993	2024-04-30
347	2024-05-16	760,242,912	-160,000	63.3669	1,199,746,993	2024-04-30
348	2024-05-14	760,402,912	-46,000	63.3803	1,199,746,993	2024-04-30
349	2024-05-13	760,448,912	530,000	63.3841	1,199,746,993	2024-04-30
350	2024-05-10	759,918,912	0	63.3399	1,199,746,993	2024-04-30
351	2024-05-09	759,918,912	-26,000	63.3399	1,199,746,993	2024-04-30
352	2024-05-08	759,944,912	-154,000	63.3421	1,199,746,993	2024-04-30
353	2024-05-07	760,098,912	-116,300	63.3549	1,199,746,993	2024-04-30
354	2024-05-06	760,215,212	18,000	63.3646	1,199,746,993	2024-04-30
355	2024-05-03	760,197,212	-9,571,000	63.3631	1,199,746,993	2024-04-30
356	2024-05-02	769,768,212	-17,056,000	64.1609	1,199,746,993	2024-04-30
357	2024-04-30	786,824,212	98,000	65.5825	1,199,746,993	2024-04-30
358	2024-04-29	786,726,212	100,000	65.5743	1,199,746,993	2024-03-31
359	2024-04-26	786,626,212	-162,000	65.5660	1,199,746,993	2024-03-31
360	2024-04-25	786,788,212	132,000	65.5795	1,199,746,993	2024-03-31
361	2024-04-24	786,656,212	-260,000	65.5685	1,199,746,993	2024-03-31
362	2024-04-23	786,916,212	-20,000	65.5902	1,199,746,993	2024-03-31
363	2024-04-22	786,936,212	100,000	65.5918	1,199,746,993	2024-03-31
364	2024-04-19	786,836,212	278,000	65.5835	1,199,746,993	2024-03-31
365	2024-04-18	786,558,212	9,700	65.5603	1,199,746,993	2024-03-31
366	2024-04-17	786,548,512	278,000	65.5595	1,199,746,993	2024-03-31
367	2024-04-16	786,270,512	20,000	65.5364	1,199,746,993	2024-03-31
368	2024-04-15	786,250,512	4,000	65.5347	1,199,746,993	2024-03-31
369	2024-04-12	786,246,512	234,000	65.5344	1,199,746,993	2024-03-31
370	2024-04-11	786,012,512	0	65.5149	1,199,746,993	2024-03-31
371	2024-04-10	786,012,512	108,000	65.5149	1,199,746,993	2024-03-31
372	2024-04-09	785,904,512	-128,000	65.5059	1,199,746,993	2024-03-31
373	2024-04-08	786,032,512	492,000	65.5165	1,199,746,993	2024-03-31
374	2024-04-05	785,540,512	528,000	65.4755	1,199,746,993	2024-03-31
375	2024-04-03	785,012,512	0	65.4315	1,199,746,993	2024-03-31
376	2024-04-02	785,012,512	-48,000	65.4315	1,199,746,993	2024-03-31
377	2024-03-28	785,060,512	-63,900	65.4355	1,199,746,993	2024-02-29
378	2024-03-27	785,124,412	-226,000	65.4408	1,199,746,993	2024-02-29
379	2024-03-26	785,350,412	16,000	65.4597	1,199,746,993	2024-02-29
380	2024-03-25	785,334,412	52,000	65.4583	1,199,746,993	2024-02-29
381	2024-03-22	785,282,412	-262,000	65.4540	1,199,746,993	2024-02-29
382	2024-03-21	785,544,412	-224,000	65.4758	1,199,746,993	2024-02-29
383	2024-03-20	785,768,412	0	65.4945	1,199,746,993	2024-02-29
384	2024-03-19	785,768,412	30,000	65.4945	1,199,746,993	2024-02-29
385	2024-03-18	785,738,412	-350,000	65.4920	1,199,746,993	2024-02-29
386	2024-03-15	786,088,412	-90,000	65.5212	1,199,746,993	2024-02-29
387	2024-03-14	786,178,412	548,000	65.5287	1,199,746,993	2024-02-29
388	2024-03-13	785,630,412	-32,000	65.4830	1,199,746,993	2024-02-29
389	2024-03-12	785,662,412	182,000	65.4857	1,199,746,993	2024-02-29
390	2024-03-11	785,480,412	0	65.4705	1,199,746,993	2024-02-29
391	2024-03-08	785,480,412	1,002,000	65.4705	1,199,746,993	2024-02-29
392	2024-03-07	784,478,412	40,000	65.3870	1,199,746,993	2024-02-29
393	2024-03-06	784,438,412	202,000	65.3837	1,199,746,993	2024-02-29
394	2024-03-05	784,236,412	0	65.3668	1,199,746,993	2024-02-29
395	2024-03-04	784,236,412	5,000	65.3668	1,199,746,993	2024-02-29
396	2024-03-01	784,231,412	-296,000	65.3664	1,199,746,993	2024-02-29
397	2024-02-29	784,527,412	314,880	65.3911	1,199,746,993	2024-02-29
398	2024-02-28	784,212,532	260,000	65.3648	1,199,746,993	2024-01-31
399	2024-02-27	783,952,532	-10,000	65.3432	1,199,746,993	2024-01-31
400	2024-02-26	783,962,532	-18,000	65.3440	1,199,746,993	2024-01-31
401	2024-02-23	783,980,532	218,000	65.3455	1,199,746,993	2024-01-31
402	2024-02-22	783,762,532	-32,000	65.3273	1,199,746,993	2024-01-31
403	2024-02-21	783,794,532	62,000	65.3300	1,199,746,993	2024-01-31
404	2024-02-20	783,732,532	-24,000	65.3248	1,199,746,993	2024-01-31
405	2024-02-19	783,756,532	-232,000	65.3268	1,199,746,993	2024-01-31
406	2024-02-16	783,988,532	-130,000	65.3462	1,199,746,993	2024-01-31
407	2024-02-15	784,118,532	222,000	65.3570	1,199,746,993	2024-01-31
408	2024-02-14	783,896,532	101,000	65.3385	1,199,746,993	2024-01-31
409	2024-02-09	783,795,532	0	65.3301	1,199,746,993	2024-01-31
410	2024-02-08	783,795,532	428,000	65.3301	1,199,746,993	2024-01-31
411	2024-02-07	783,367,532	50,000	65.2944	1,199,746,993	2024-01-31
412	2024-02-06	783,317,532	342,000	65.2902	1,199,746,993	2024-01-31
413	2024-02-05	782,975,532	20,000	65.2617	1,199,746,993	2024-01-31
414	2024-02-02	782,955,532	698,000	65.2601	1,199,746,993	2024-01-31
415	2024-02-01	782,257,532	-56,000	65.2019	1,199,746,993	2024-01-31
416	2024-01-31	782,313,532	-14,000	65.2065	1,199,746,993	2024-01-31
417	2024-01-30	782,327,532	-108,000	65.2077	1,199,746,993	2023-12-31
418	2024-01-29	782,435,532	-34,000	65.2167	1,199,746,993	2023-12-31
419	2024-01-26	782,469,532	132,000	65.2195	1,199,746,993	2023-12-31
420	2024-01-25	782,337,532	684,400	65.2085	1,199,746,993	2023-12-31
421	2024-01-24	781,653,132	140,000	65.1515	1,199,746,993	2023-12-31
422	2024-01-23	781,513,132	0	65.1398	1,199,746,993	2023-12-31
423	2024-01-22	781,513,132	-28,000	65.1398	1,199,746,993	2023-12-31
424	2024-01-19	781,541,132	6,000	65.1422	1,199,746,993	2023-12-31
425	2024-01-18	781,535,132	-6,000	65.1417	1,199,746,993	2023-12-31
426	2024-01-17	781,541,132	-16,000	65.1422	1,199,746,993	2023-12-31
427	2024-01-16	781,557,132	222,000	65.1435	1,199,746,993	2023-12-31
428	2024-01-15	781,335,132	0	65.1250	1,199,746,993	2023-12-31
429	2024-01-12	781,335,132	-50,000	65.1250	1,199,746,993	2023-12-31
430	2024-01-11	781,385,132	66,000	65.1292	1,199,746,993	2023-12-31
431	2024-01-10	781,319,132	18,000	65.1237	1,199,746,993	2023-12-31
432	2024-01-09	781,301,132	-36,000	65.1222	1,199,746,993	2023-12-31
433	2024-01-08	781,337,132	-118,000	65.1252	1,199,746,993	2023-12-31
434	2024-01-05	781,455,132	-294,000	65.1350	1,199,746,993	2023-12-31
435	2024-01-04	781,749,132	-2,000	65.1595	1,199,746,993	2023-12-31
436	2024-01-03	781,751,132	-248,000	65.1597	1,199,746,993	2023-12-31
437	2024-01-02	781,999,132	-90,000	65.1803	1,199,746,993	2023-12-31
438	2023-12-29	782,089,132	-130,000	65.1878	1,199,746,993	2023-11-30
439	2023-12-28	782,219,132	26,000	65.1987	1,199,746,993	2023-11-30
440	2023-12-27	782,193,132	26,000	65.1965	1,199,746,993	2023-11-30
441	2023-12-22	782,167,132	-56,000	65.1943	1,199,746,993	2023-11-30
442	2023-12-21	782,223,132	30,000	65.1990	1,199,746,993	2023-11-30
443	2023-12-20	782,193,132	0	65.1965	1,199,746,993	2023-11-30
444	2023-12-19	782,193,132	23,500	65.1965	1,199,746,993	2023-11-30
445	2023-12-18	782,169,632	84,000	65.1945	1,199,746,993	2023-11-30
446	2023-12-15	782,085,632	10,000	65.1875	1,199,746,993	2023-11-30
447	2023-12-14	782,075,632	60,000	65.1867	1,199,746,993	2023-11-30
448	2023-12-13	782,015,632	108,000	65.1817	1,199,746,993	2023-11-30
449	2023-12-12	781,907,632	100,500	65.1727	1,199,746,993	2023-11-30
450	2023-12-11	781,807,132	-5,800	65.1643	1,199,746,993	2023-11-30
451	2023-12-08	781,812,932	4,000	65.1648	1,199,746,993	2023-11-30
452	2023-12-07	781,808,932	-20,000	65.1645	1,199,746,993	2023-11-30
453	2023-12-06	781,828,932	6,000	65.1662	1,199,746,993	2023-11-30
454	2023-12-05	781,822,932	8,000	65.1657	1,199,746,993	2023-11-30
455	2023-12-04	781,814,932	-22,000	65.1650	1,199,746,993	2023-11-30
456	2023-12-01	781,836,932	-38,000	65.1668	1,199,746,993	2023-11-30
457	2023-11-30	781,874,932	-202,000	65.1700	1,199,746,993	2023-11-30
458	2023-11-29	782,076,932	-141,000	65.1868	1,199,746,993	2023-10-31
459	2023-11-28	782,217,932	-148,000	65.1986	1,199,746,993	2023-10-31
460	2023-11-27	782,365,932	2,000	65.2109	1,199,746,993	2023-10-31
461	2023-11-24	782,363,932	-986,000	65.2107	1,199,746,993	2023-10-31
462	2023-11-23	783,349,932	-416,000	65.2929	1,199,746,993	2023-10-31
463	2023-11-22	783,765,932	-98,400	65.3276	1,199,746,993	2023-10-31
464	2023-11-21	783,864,332	-96,000	65.3358	1,199,746,993	2023-10-31
465	2023-11-20	783,960,332	-28,000	65.3438	1,199,746,993	2023-10-31
466	2023-11-17	783,988,332	21,520	65.3461	1,199,746,993	2023-10-31
467	2023-11-16	783,966,812	-330,000	65.3443	1,199,746,993	2023-10-31
468	2023-11-15	784,296,812	244,000	65.3719	1,199,746,993	2023-10-31
469	2023-11-14	784,052,812	132,800	65.3515	1,199,746,993	2023-10-31
470	2023-11-13	783,920,012	-58,000	65.3404	1,199,746,993	2023-10-31
471	2023-11-10	783,978,012	-64,000	65.3453	1,199,746,993	2023-10-31
472	2023-11-09	784,042,012	8,000	65.3506	1,199,746,993	2023-10-31
473	2023-11-08	784,034,012	-32,000	65.3499	1,199,746,993	2023-10-31
474	2023-11-07	784,066,012	0	65.3526	1,199,746,993	2023-10-31
475	2023-11-06	784,066,012	2,000	65.3526	1,199,746,993	2023-10-31
476	2023-11-03	784,064,012	-2,000	65.3524	1,199,746,993	2023-10-31
477	2023-11-02	784,066,012	-81,500	65.3526	1,199,746,993	2023-10-31
478	2023-11-01	784,147,512	15,000	65.3594	1,199,746,993	2023-10-31
479	2023-10-31	784,132,512	-6,000	65.3582	1,199,746,993	2023-10-31
480	2023-10-30	784,138,512	-2,000	65.3587	1,199,746,993	2023-09-30
481	2023-10-27	784,140,512	-2,000	65.3588	1,199,746,993	2023-09-30
482	2023-10-26	784,142,512	-920,000	65.3590	1,199,746,993	2023-09-30
483	2023-10-25	785,062,512	-32,000	65.4357	1,199,746,993	2023-09-30
484	2023-10-24	785,094,512	0	65.4383	1,199,746,993	2023-09-30
485	2023-10-20	785,094,512	26,000	65.4383	1,199,746,993	2023-09-30
486	2023-10-19	785,068,512	12,000	65.4362	1,199,746,993	2023-09-30
487	2023-10-18	785,056,512	-174,000	65.4352	1,199,746,993	2023-09-30
488	2023-10-17	785,230,512	-2,000	65.4497	1,199,746,993	2023-09-30
489	2023-10-16	785,232,512	50,512	65.4498	1,199,746,993	2023-09-30
490	2023-10-13	785,182,000	-18,000	65.4456	1,199,746,993	2023-09-30
491	2023-10-12	785,200,000	14,000	65.4471	1,199,746,993	2023-09-30
492	2023-10-11	785,186,000	0	65.4460	1,199,746,993	2023-09-30
493	2023-10-10	785,186,000	28,400	65.4460	1,199,746,993	2023-09-30
494	2023-10-09	785,157,600	27,455	65.4436	1,199,746,993	2023-09-30
495	2023-10-06	785,130,145	56,000	65.4413	1,199,746,993	2023-09-30
496	2023-10-05	785,074,145	88,000	65.4366	1,199,746,993	2023-09-30
497	2023-10-04	784,986,145	6,000	65.4293	1,199,746,993	2023-09-30
498	2023-10-03	784,980,145	24,000	65.4288	1,199,746,993	2023-09-30
499	2023-09-29	784,956,145	-44,000	65.4268	1,199,746,993	2023-08-31
500	2023-09-28	785,000,145	-320,000	65.4305	1,199,746,993	2023-08-31
501	2023-09-27	785,320,145	-204,000	65.4571	1,199,746,993	2023-08-31
502	2023-09-26	785,524,145	-278,000	65.4741	1,199,746,993	2023-08-31
503	2023-09-25	785,802,145	-64,000	65.4973	1,199,746,993	2023-08-31
504	2023-09-22	785,866,145	-22,000	65.5027	1,199,746,993	2023-08-31
505	2023-09-21	785,888,145	-104,000	65.5045	1,199,746,993	2023-08-31
506	2023-09-20	785,992,145	-16,000	65.5132	1,199,746,993	2023-08-31
507	2023-09-19	786,008,145	50,000	65.5145	1,199,746,993	2023-08-31
508	2023-09-18	785,958,145	48,000	65.5103	1,199,746,993	2023-08-31
509	2023-09-15	785,910,145	0	65.5063	1,199,746,993	2023-08-31
510	2023-09-14	785,910,145	-22,000	65.5063	1,199,746,993	2023-08-31
511	2023-09-13	785,932,145	13,000	65.5082	1,199,746,993	2023-08-31
512	2023-09-12	785,919,145	28,000	65.5071	1,199,746,993	2023-08-31
513	2023-09-11	785,891,145	6,000	65.5047	1,199,746,993	2023-08-31
514	2023-09-07	785,885,145	-162,500	65.5042	1,199,746,993	2023-08-31
515	2023-09-06	786,047,645	-108,000	65.5178	1,199,746,993	2023-08-31
516	2023-09-05	786,155,645	-32,000	65.5268	1,199,746,993	2023-08-31
517	2023-09-04	786,187,645	44,000	65.5295	1,199,746,993	2023-08-31
518	2023-08-31	786,143,645	-128,000	65.5258	1,199,746,993	2023-08-31
519	2023-08-30	786,271,645	-10,000	65.5365	1,199,746,993	2023-07-31
520	2023-08-29	786,281,645	41,505	65.5373	1,199,746,993	2023-07-31
521	2023-08-28	786,240,140	-85,000	65.5338	1,199,746,993	2023-07-31
522	2023-08-25	786,325,140	-38,000	65.5409	1,199,746,993	2023-07-31
523	2023-08-24	786,363,140	-12,000	65.5441	1,199,746,993	2023-07-31
524	2023-08-23	786,375,140	-28,000	65.5451	1,199,746,993	2023-07-31
525	2023-08-22	786,403,140	-136,000	65.5474	1,199,746,993	2023-07-31
526	2023-08-21	786,539,140	280,000	65.5588	1,199,746,993	2023-07-31
527	2023-08-18	786,259,140	-32,000	65.5354	1,199,746,993	2023-07-31
528	2023-08-17	786,291,140	150,000	65.5381	1,199,746,993	2023-07-31
529	2023-08-16	786,141,140	-328,000	65.5256	1,199,746,993	2023-07-31
530	2023-08-15	786,469,140	40,000	65.5529	1,199,746,993	2023-07-31
531	2023-08-14	786,429,140	-248,000	65.5496	1,199,746,993	2023-07-31
532	2023-08-11	786,677,140	-200,000	65.5703	1,199,746,993	2023-07-31
533	2023-08-10	786,877,140	-508,000	65.5869	1,199,746,993	2023-07-31
534	2023-08-09	787,385,140	330,000	65.6293	1,199,746,993	2023-07-31
535	2023-08-08	787,055,140	20,000	65.6018	1,199,746,993	2023-07-31
536	2023-08-07	787,035,140	2,000	65.6001	1,199,746,993	2023-07-31
537	2023-08-04	787,033,140	116,800	65.5999	1,199,746,993	2023-07-31
538	2023-08-03	786,916,340	160,000	65.5902	1,199,746,993	2023-07-31
539	2023-08-02	786,756,340	-382,000	65.5769	1,199,746,993	2023-07-31
540	2023-08-01	787,138,340	-14,000	65.6087	1,199,746,993	2023-07-31
541	2023-07-31	787,152,340	-154,000	65.6099	1,199,746,993	2023-07-31
542	2023-07-28	787,306,340	68,000	65.6227	1,199,746,993	2023-06-30
543	2023-07-27	787,238,340	-464,000	65.6170	1,199,746,993	2023-06-30
544	2023-07-26	787,702,340	48,000	65.6557	1,199,746,993	2023-06-30
545	2023-07-25	787,654,340	-105,000	65.6517	1,199,746,993	2023-06-30
546	2023-07-24	787,759,340	39,800	65.6605	1,199,746,993	2023-06-30
547	2023-07-21	787,719,540	-8,000	65.6571	1,199,746,993	2023-06-30
548	2023-07-20	787,727,540	222,000	65.6578	1,199,746,993	2023-06-30
549	2023-07-19	787,505,540	3,500	65.6393	1,199,746,993	2023-06-30
550	2023-07-18	787,502,040	628,000	65.6390	1,199,746,993	2023-06-30
551	2023-07-14	786,874,040	78,000	65.5867	1,199,746,993	2023-06-30
552	2023-07-13	786,796,040	2,000	65.5802	1,199,746,993	2023-06-30
553	2023-07-12	786,794,040	312,000	65.5800	1,199,746,993	2023-06-30
554	2023-07-11	786,482,040	841,000	65.5540	1,199,746,993	2023-06-30
555	2023-07-10	785,641,040	-358,000	65.4839	1,199,746,993	2023-06-30
556	2023-07-07	785,999,040	394,000	65.5137	1,199,746,993	2023-06-30
557	2023-07-06	785,605,040	674,000	65.4809	1,199,746,993	2023-06-30
558	2023-07-05	784,931,040	-4,000	65.4247	1,199,746,993	2023-06-30
559	2023-07-04	784,935,040	216,000	65.4250	1,199,746,993	2023-06-30
560	2023-07-03	784,719,040	-26,000	65.4070	1,199,746,993	2023-06-30
561	2023-06-30	784,745,040	88,000	65.4092	1,199,746,993	2023-06-30
562	2023-06-29	784,657,040	174,000	65.4019	1,199,746,993	2023-05-31
563	2023-06-28	784,483,040	18,000	65.3874	1,199,746,993	2023-05-31
564	2023-06-27	784,465,040	-6,000	65.3859	1,199,746,993	2023-05-31
565	2023-06-26	784,471,040	-2,000	65.3864	1,199,746,993	2023-05-31
566	2023-06-23	784,473,040	52,000	65.3865	1,199,746,993	2023-05-31
567	2023-06-21	784,421,040	738,000	65.3822	1,199,746,993	2023-05-31
568	2023-06-20	783,683,040	640,000	65.3207	1,199,746,993	2023-05-31
569	2023-06-19	783,043,040	300,000	65.2673	1,199,746,993	2023-05-31
570	2023-06-16	782,743,040	682,000	65.2423	1,199,746,993	2023-05-31
571	2023-06-15	782,061,040	-186,000	65.1855	1,199,746,993	2023-05-31
572	2023-06-14	782,247,040	150,000	65.2010	1,199,746,993	2023-05-31
573	2023-06-13	782,097,040	198,800	65.1885	1,199,746,993	2023-05-31
574	2023-06-12	781,898,240	-8,800	65.1719	1,199,746,993	2023-05-31
575	2023-06-09	781,907,040	1,000	65.1727	1,199,746,993	2023-05-31
576	2023-06-08	781,906,040	-26,500	65.1726	1,199,746,993	2023-05-31
577	2023-06-07	781,932,540	174,300	65.1748	1,199,746,993	2023-05-31
578	2023-06-06	781,758,240	-60,000	65.1603	1,199,746,993	2023-05-31
579	2023-06-05	781,818,240	47,397	65.1653	1,199,746,993	2023-05-31
580	2023-06-02	781,770,843	6,000	65.1613	1,199,746,993	2023-05-31
581	2023-06-01	781,764,843	66,000	65.1608	1,199,746,993	2023-05-31
582	2023-05-31	781,698,843	18,000	65.1553	1,199,746,993	2023-05-31
583	2023-05-30	781,680,843	604,000	65.1538	1,199,746,993	2023-04-30
584	2023-05-29	781,076,843	1,318,000	65.1035	1,199,746,993	2023-04-30
585	2023-05-25	779,758,843	118,000	64.9936	1,199,746,993	2023-04-30
586	2023-05-24	779,640,843	-66,000	64.9838	1,199,746,993	2023-04-30
587	2023-05-23	779,706,843	1,092,000	64.9893	1,199,746,993	2023-04-30
588	2023-05-22	778,614,843	864,000	64.8983	1,199,746,993	2023-04-30
589	2023-05-19	777,750,843	262,800	64.8262	1,199,746,993	2023-04-30
590	2023-05-18	777,488,043	16,000	64.8043	1,199,746,993	2023-04-30
591	2023-05-17	777,472,043	0	64.8030	1,199,746,993	2023-04-30
592	2023-05-16	777,472,043	364,000	64.8030	1,199,746,993	2023-04-30
593	2023-05-15	777,108,043	216,000	64.7727	1,199,746,993	2023-04-30
594	2023-05-12	776,892,043	490,000	64.7547	1,199,746,993	2023-04-30
595	2023-05-11	776,402,043	576,500	64.7138	1,199,746,993	2023-04-30
596	2023-05-10	775,825,543	220,000	64.6658	1,199,746,993	2023-04-30
597	2023-05-09	775,605,543	90,000	64.6474	1,199,746,993	2023-04-30
598	2023-05-08	775,515,543	331,000	64.6399	1,199,746,993	2023-04-30
599	2023-05-05	775,184,543	-5,800	64.6123	1,199,746,993	2023-04-30
600	2023-05-04	775,190,343	0	64.6128	1,199,746,993	2023-04-30
601	2023-05-03	775,190,343	-212,000	64.6128	1,199,746,993	2023-04-30
602	2023-05-02	775,402,343	22,000	64.6305	1,199,746,993	2023-04-30
603	2023-04-28	775,380,343	78,000	64.6287	1,199,746,993	2023-03-31
604	2023-04-27	775,302,343	71,866	64.6222	1,199,746,993	2023-03-31
605	2023-04-26	775,230,477	34,000	64.6162	1,199,746,993	2023-03-31
606	2023-04-25	775,196,477	-12,000	64.6133	1,199,746,993	2023-03-31
607	2023-04-24	775,208,477	-26,000	64.6143	1,199,746,993	2023-03-31
608	2023-04-21	775,234,477	-40,000	64.6165	1,199,746,993	2023-03-31
609	2023-04-20	775,274,477	58,000	64.6198	1,199,746,993	2023-03-31
610	2023-04-19	775,216,477	34,000	64.6150	1,199,746,993	2023-03-31
611	2023-04-18	775,182,477	72,000	64.6122	1,199,746,993	2023-03-31
612	2023-04-17	775,110,477	22,000	64.6062	1,199,746,993	2023-03-31
613	2023-04-14	775,088,477	80,000	64.6043	1,199,746,993	2023-03-31
614	2023-04-13	775,008,477	-2,000	64.5977	1,199,746,993	2023-03-31
615	2023-04-12	775,010,477	64,000	64.5978	1,199,746,993	2023-03-31
616	2023-04-11	774,946,477	70,000	64.5925	1,199,746,993	2023-03-31
617	2023-04-06	774,876,477	364,000	64.5867	1,199,746,993	2023-03-31
618	2023-04-04	774,512,477	-46,000	64.5563	1,199,746,993	2023-03-31
619	2023-04-03	774,558,477	72,000	64.5602	1,199,746,993	2023-03-31
620	2023-03-31	774,486,477	78,000	64.5542	1,199,746,993	2023-03-31
621	2023-03-30	774,408,477	10,500	64.5476	1,199,746,993	2023-02-28
622	2023-03-29	774,397,977	18,000	64.5468	1,199,746,993	2023-02-28
623	2023-03-28	774,379,977	2,000	64.5453	1,199,746,993	2023-02-28
624	2023-03-27	774,377,977	-514,000	64.5451	1,199,746,993	2023-02-28
625	2023-03-24	774,891,977	46,000	64.5879	1,199,746,993	2023-02-28
626	2023-03-23	774,845,977	-29,500	64.5841	1,199,746,993	2023-02-28
627	2023-03-22	774,875,477	92,000	64.5866	1,199,746,993	2023-02-28
628	2023-03-21	774,783,477	-84,000	64.5789	1,199,746,993	2023-02-28
629	2023-03-20	774,867,477	678,000	64.5859	1,199,746,993	2023-02-28
630	2023-03-17	774,189,477	142,000	64.5294	1,199,746,993	2023-02-28
631	2023-03-16	774,047,477	198,000	64.5176	1,199,746,993	2023-02-28
632	2023-03-15	773,849,477	646,000	64.5011	1,199,746,993	2023-02-28
633	2023-03-14	773,203,477	416,000	64.4472	1,199,746,993	2023-02-28
634	2023-03-13	772,787,477	750,000	64.4125	1,199,746,993	2023-02-28
635	2023-03-10	772,037,477	91,520	64.3500	1,199,746,993	2023-02-28
636	2023-03-09	771,945,957	1,168,000	64.3424	1,199,746,993	2023-02-28
637	2023-03-08	770,777,957	367,303,610	64.2450	1,199,746,993	2023-02-28
638	2023-03-07	403,474,347	414,000	33.6300	1,199,746,993	2023-02-28
639	2023-03-06	403,060,347	606,000	33.5954	1,199,746,993	2023-02-28
640	2023-03-03	402,454,347	359,994	33.5449	1,199,746,993	2023-02-28
641	2023-03-02	402,094,353	14,000	33.5149	1,199,746,993	2023-02-28
642	2023-03-01	402,080,353	18,000	33.5138	1,199,746,993	2023-02-28
643	2023-02-28	402,062,353	90,000	33.5123	1,199,746,993	2023-02-28
644	2023-02-27	401,972,353	52,000	33.5048	1,199,746,993	2023-01-31
645	2023-02-24	401,920,353	18,000	33.5004	1,199,746,993	2023-01-31
646	2023-02-23	401,902,353	38,000	33.4989	1,199,746,993	2023-01-31
647	2023-02-22	401,864,353	0	33.4958	1,199,746,993	2023-01-31
648	2023-02-21	401,864,353	-58,000	33.4958	1,199,746,993	2023-01-31
649	2023-02-20	401,922,353	-18,000	33.5006	1,199,746,993	2023-01-31
650	2023-02-17	401,940,353	76,000	33.5021	1,199,746,993	2023-01-31
651	2023-02-16	401,864,353	-21,950	33.4958	1,199,746,993	2023-01-31
652	2023-02-15	401,886,303	0	33.4976	1,199,746,993	2023-01-31
653	2023-02-14	401,886,303	22,000	33.4976	1,199,746,993	2023-01-31
654	2023-02-13	401,864,303	-54,000	33.4958	1,199,746,993	2023-01-31
655	2023-02-10	401,918,303	-18,050	33.5003	1,199,746,993	2023-01-31
656	2023-02-09	401,936,353	248,000	33.5018	1,199,746,993	2023-01-31
657	2023-02-08	401,688,353	-80,000	33.4811	1,199,746,993	2023-01-31
658	2023-02-07	401,768,353	16,000	33.4878	1,199,746,993	2023-01-31
659	2023-02-06	401,752,353	-18,000	33.4864	1,199,746,993	2023-01-31
660	2023-02-03	401,770,353	-232,000	33.4879	1,199,746,993	2023-01-31
661	2023-02-02	402,002,353	90,000	33.5073	1,199,746,993	2023-01-31
662	2023-02-01	401,912,353	-33,000	33.4998	1,199,746,993	2023-01-31
663	2023-01-31	401,945,353	-340,000	33.5025	1,199,746,993	2023-01-31
664	2023-01-30	402,285,353	-6,000	33.5308	1,199,746,993	2022-12-31
665	2023-01-27	402,291,353	20,000	33.5313	1,199,746,993	2022-12-31
666	2023-01-26	402,271,353	-172,000	33.5297	1,199,746,993	2022-12-31
667	2023-01-20	402,443,353	5,000	33.5440	1,199,746,993	2022-12-31
668	2023-01-19	402,438,353	-40,000	33.5436	1,199,746,993	2022-12-31
669	2023-01-18	402,478,353	4,000	33.5469	1,199,746,993	2022-12-31
670	2023-01-17	402,474,353	138,000	33.5466	1,199,746,993	2022-12-31
671	2023-01-16	402,336,353	18,000	33.5351	1,199,746,993	2022-12-31
672	2023-01-13	402,318,353	296,000	33.5336	1,199,746,993	2022-12-31
673	2023-01-12	402,022,353	-124,000	33.5089	1,199,746,993	2022-12-31
674	2023-01-11	402,146,353	-147,650	33.5193	1,199,746,993	2022-12-31
675	2023-01-10	402,294,003	50,000	33.5316	1,199,746,993	2022-12-31
676	2023-01-09	402,244,003	-136,000	33.5274	1,199,746,993	2022-12-31
677	2023-01-06	402,380,003	-187,000	33.5387	1,199,746,993	2022-12-31
678	2023-01-05	402,567,003	322,000	33.5543	1,199,746,993	2022-12-31
679	2023-01-04	402,245,003	-564,000	33.5275	1,199,746,993	2022-12-31
680	2023-01-03	402,809,003	-94,000	33.5745	1,199,746,993	2022-12-31
681	2022-12-30	402,903,003	517,000	33.5823	1,199,746,993	2022-11-30
682	2022-12-29	402,386,003	2,000	33.5392	1,199,746,993	2022-11-30
683	2022-12-28	402,384,003	60,000	33.5391	1,199,746,993	2022-11-30
684	2022-12-23	402,324,003	-403,940	33.5341	1,199,746,993	2022-11-30
685	2022-12-22	402,727,943	28,000	33.5677	1,199,746,993	2022-11-30
686	2022-12-21	402,699,943	14,000	33.5654	1,199,746,993	2022-11-30
687	2022-12-20	402,685,943	10,000	33.5642	1,199,746,993	2022-11-30
688	2022-12-19	402,675,943	344,200	33.5634	1,199,746,993	2022-11-30
689	2022-12-16	402,331,743	17,200	33.5347	1,199,746,993	2022-11-30
690	2022-12-15	402,314,543	114,000	33.5333	1,199,746,993	2022-11-30
691	2022-12-14	402,200,543	-124,800	33.5238	1,199,746,993	2022-11-30
692	2022-12-13	402,325,343	-206,000	33.5342	1,199,746,993	2022-11-30
693	2022-12-12	402,531,343	-1,124,000	33.5514	1,199,746,993	2022-11-30
694	2022-12-09	403,655,343	-409,750	33.6450	1,199,746,993	2022-11-30
695	2022-12-08	404,065,093	-188,000	33.6792	1,199,746,993	2022-11-30
696	2022-12-07	404,253,093	-1,786,000	33.6949	1,199,746,993	2022-11-30
697	2022-12-06	406,039,093	-314,000	33.8437	1,199,746,993	2022-11-30
698	2022-12-05	406,353,093	-264,000	33.8699	1,199,746,993	2022-11-30
699	2022-12-02	406,617,093	126,000	33.8919	1,199,746,993	2022-11-30
700	2022-12-01	406,491,093	730,000	33.8814	1,199,746,993	2022-11-30
701	2022-11-30	405,761,093	372,000	33.8206	1,199,746,993	2022-11-30
702	2022-11-29	405,389,093	-308,000	33.7895	1,199,746,993	2022-10-31
703	2022-11-28	405,697,093	-13,500	33.8152	1,199,746,993	2022-10-31
704	2022-11-25	405,710,593	-88,500	33.8163	1,199,746,993	2022-10-31
705	2022-11-24	405,799,093	148,000	33.8237	1,199,746,993	2022-10-31
706	2022-11-23	405,651,093	-194,000	33.8114	1,199,746,993	2022-10-31
707	2022-11-22	405,845,093	456,000	33.8276	1,199,746,993	2022-10-31
708	2022-11-21	405,389,093	-86,000	33.7895	1,199,746,993	2022-10-31
709	2022-11-18	405,475,093	1,803,200	33.7967	1,199,746,993	2022-10-31
710	2022-11-17	403,671,893	81,000	33.6464	1,199,746,993	2022-10-31
711	2022-11-16	403,590,893	-548,000	33.6397	1,199,746,993	2022-10-31
712	2022-11-15	404,138,893	-30,000	33.6853	1,199,746,993	2022-10-31
713	2022-11-14	404,168,893	88,000	33.6878	1,199,746,993	2022-10-31
714	2022-11-11	404,080,893	16,000	33.6805	1,199,746,993	2022-10-31
715	2022-11-10	404,064,893	-2,000	33.6792	1,199,746,993	2022-10-31
716	2022-11-09	404,066,893	380,000	33.6793	1,199,746,993	2022-10-31
717	2022-11-08	403,686,893	12,000	33.6477	1,199,746,993	2022-10-31
718	2022-11-07	403,674,893	12,000	33.6467	1,199,746,993	2022-10-31
719	2022-11-04	403,662,893	4,000	33.6457	1,199,746,993	2022-10-31
720	2022-11-03	403,658,893	16,000	33.6453	1,199,746,993	2022-10-31
721	2022-11-02	403,642,893	20,000	33.6440	1,199,746,993	2022-10-31
722	2022-11-01	403,622,893	-401,012	33.6423	1,199,746,993	2022-10-31
723	2022-10-31	404,023,905	52,000	33.6758	1,199,746,993	2022-10-31
724	2022-10-28	403,971,905	20,000	33.6714	1,199,746,993	2022-09-30
725	2022-10-27	403,951,905	110,000	33.6698	1,199,746,993	2022-09-30
726	2022-10-26	403,841,905	212,000	33.6606	1,199,746,993	2022-09-30
727	2022-10-25	403,629,905	-24,000	33.6429	1,199,746,993	2022-09-30
728	2022-10-24	403,653,905	-4,000	33.6449	1,199,746,993	2022-09-30
729	2022-10-21	403,657,905	-86,000	33.6453	1,199,746,993	2022-09-30
730	2022-10-20	403,743,905	-260,000	33.6524	1,199,746,993	2022-09-30
731	2022-10-19	404,003,905	-60,000	33.6741	1,199,746,993	2022-09-30
732	2022-10-18	404,063,905	-80,000	33.6791	1,199,746,993	2022-09-30
733	2022-10-17	404,143,905	88,000	33.6858	1,199,746,993	2022-09-30
734	2022-10-14	404,055,905	-234,000	33.6784	1,199,746,993	2022-09-30
735	2022-10-13	404,289,905	-888,000	33.6979	1,199,746,993	2022-09-30
736	2022-10-12	405,177,905	-726,000	33.7719	1,199,746,993	2022-09-30
737	2022-10-11	405,903,905	332,000	33.8325	1,199,746,993	2022-09-30
738	2022-10-10	405,571,905	4,400	33.8048	1,199,746,993	2022-09-30
739	2022-10-07	405,567,505	40,000	33.8044	1,199,746,993	2022-09-30
740	2022-10-06	405,527,505	-50,000	33.8011	1,199,746,993	2022-09-30
741	2022-10-05	405,577,505	-156,000	33.8053	1,199,746,993	2022-09-30
742	2022-10-03	405,733,505	-44,000	33.8183	1,199,746,993	2022-09-30
743	2022-09-30	405,777,505	-48,000	33.8219	1,199,746,993	2022-09-30
744	2022-09-29	405,825,505	1,964,000	33.8259	1,199,746,993	2022-08-31
745	2022-09-28	403,861,505	62,000	33.6622	1,199,746,993	2022-08-31
746	2022-09-27	403,799,505	6,000	33.6571	1,199,746,993	2022-08-31
747	2022-09-26	403,793,505	-348,000	33.6566	1,199,746,993	2022-08-31
748	2022-09-23	404,141,505	1,130,000	33.6856	1,199,746,993	2022-08-31
749	2022-09-22	403,011,505	594,000	33.5914	1,199,746,993	2022-08-31
750	2022-09-21	402,417,505	-21,000	33.5419	1,199,746,993	2022-08-31
751	2022-09-20	402,438,505	-10,000	33.5436	1,199,746,993	2022-08-31
752	2022-09-19	402,448,505	-6,000	33.5444	1,199,746,993	2022-08-31
753	2022-09-16	402,454,505	-22,000	33.5449	1,199,746,993	2022-08-31
754	2022-09-15	402,476,505	4,000	33.5468	1,199,746,993	2022-08-31
755	2022-09-14	402,472,505	-2,000	33.5464	1,199,746,993	2022-08-31
756	2022-09-13	402,474,505	6,800	33.5466	1,199,746,993	2022-08-31
757	2022-09-09	402,467,705	-216,000	33.5460	1,199,746,993	2022-08-31
758	2022-09-08	402,683,705	8,000	33.5641	1,199,746,993	2022-08-31
759	2022-09-07	402,675,705	76,000	33.5634	1,199,746,993	2022-08-31
760	2022-09-06	402,599,705	-10,000	33.5571	1,199,746,993	2022-08-31
761	2022-09-05	402,609,705	-146,000	33.5579	1,199,746,993	2022-08-31
762	2022-09-02	402,755,705	13,000	33.5701	1,199,746,993	2022-08-31
763	2022-09-01	402,742,705	18,000	33.5690	1,199,746,993	2022-08-31
764	2022-08-31	402,724,705	-130,000	33.5675	1,199,746,993	2022-08-31
765	2022-08-30	402,854,705	-140,000	33.5783	1,199,746,993	2022-07-31
766	2022-08-29	402,994,705	0	33.5900	1,199,746,993	2022-07-31
767	2022-08-26	402,994,705	0	33.5900	1,199,746,993	2022-07-31
768	2022-08-25	402,994,705	32,000	33.5900	1,199,746,993	2022-07-31
769	2022-08-24	402,962,705	48,000	33.5873	1,199,746,993	2022-07-31
770	2022-08-23	402,914,705	-1,873,000	33.5833	1,199,746,993	2022-07-31
771	2022-08-22	404,787,705	-4,000	33.7394	1,199,746,993	2022-07-31
772	2022-08-19	404,791,705	0	33.7398	1,199,746,993	2022-07-31
773	2022-08-18	404,791,705	276,650	33.7398	1,199,746,993	2022-07-31
774	2022-08-17	404,515,055	-164,000	33.7167	1,199,746,993	2022-07-31
775	2022-08-16	404,679,055	38,000	33.7304	1,199,746,993	2022-07-31
776	2022-08-15	404,641,055	-71,000	33.7272	1,199,746,993	2022-07-31
777	2022-08-12	404,712,055	-84,000	33.7331	1,199,746,993	2022-07-31
778	2022-08-11	404,796,055	-751,500	33.7401	1,199,746,993	2022-07-31
779	2022-08-10	405,547,555	-14,000	33.8028	1,199,746,993	2022-07-31
780	2022-08-09	405,561,555	54,000	33.8039	1,199,746,993	2022-07-31
781	2022-08-08	405,507,555	158,000	33.7994	1,199,746,993	2022-07-31
782	2022-08-05	405,349,555	-18,000	33.7863	1,199,746,993	2022-07-31
783	2022-08-04	405,367,555	-140,000	33.7878	1,199,746,993	2022-07-31
784	2022-08-03	405,507,555	-40,000	33.7994	1,199,746,993	2022-07-31
785	2022-08-02	405,547,555	-419,000	33.8028	1,199,746,993	2022-07-31
786	2022-08-01	405,966,555	114,000	33.8377	1,199,746,993	2022-07-31
787	2022-07-29	405,852,555	-30,000	33.8282	1,199,746,993	2022-06-30
788	2022-07-28	405,882,555	-380,000	33.8307	1,199,746,993	2022-06-30
789	2022-07-27	406,262,555	-2,000	33.8624	1,199,746,993	2022-06-30
790	2022-07-26	406,264,555	6,000	33.8625	1,199,746,993	2022-06-30
791	2022-07-25	406,258,555	-18,000	33.8620	1,199,746,993	2022-06-30
792	2022-07-22	406,276,555	0	33.8635	1,199,746,993	2022-06-30
793	2022-07-21	406,276,555	-8,000	33.8635	1,199,746,993	2022-06-30
794	2022-07-20	406,284,555	3,986,000	33.8642	1,199,746,993	2022-06-30
795	2022-07-19	402,298,555	-3,921,000	33.5319	1,199,746,993	2022-06-30
796	2022-07-18	406,219,555	-300,000	33.8588	1,199,746,993	2022-06-30
797	2022-07-15	406,519,555	0	33.8838	1,199,746,993	2022-06-30
798	2022-07-14	406,519,555	-8,000	33.8838	1,199,746,993	2022-06-30
799	2022-07-13	406,527,555	-140,000	33.8844	1,199,746,993	2022-06-30
800	2022-07-12	406,667,555	-30,000	33.8961	1,199,746,993	2022-06-30
801	2022-07-11	406,697,555	-136,000	33.8986	1,199,746,993	2022-06-30
802	2022-07-08	406,833,555	34,000	33.9099	1,199,746,993	2022-06-30
803	2022-07-07	406,799,555	4,158,000	33.9071	1,199,746,993	2022-06-30
804	2022-07-06	402,641,555	268,000	33.5605	1,199,746,993	2022-06-30
805	2022-07-05	402,373,555	-3,952,000	33.5382	1,199,746,993	2022-06-30
806	2022-07-04	406,325,555	-802,000	33.8676	1,199,746,993	2022-06-30
807	2022-06-30	407,127,555	140,000	33.9345	1,199,746,993	2022-06-30
808	2022-06-29	406,987,555	-138,000	33.9228	1,199,746,993	2022-05-31
809	2022-06-28	407,125,555	4,026,000	33.9343	1,199,746,993	2022-05-31
810	2022-06-27	403,099,555	-4,250,000	33.5987	1,199,746,993	2022-05-31
811	2022-06-24	407,349,555	85,000	33.9530	1,199,746,993	2022-05-31
812	2022-06-23	407,264,555	8,000	33.9459	1,199,746,993	2022-05-31
813	2022-06-22	407,256,555	256,000	33.9452	1,199,746,993	2022-05-31
814	2022-06-21	407,000,555	-414,000	33.9239	1,199,746,993	2022-05-31
815	2022-06-20	407,414,555	2,000	33.9584	1,199,746,993	2022-05-31
816	2022-06-17	407,412,555	-66,000	33.9582	1,199,746,993	2022-05-31
817	2022-06-16	407,478,555	-16,000	33.9637	1,199,746,993	2022-05-31
818	2022-06-15	407,494,555	-350,000	33.9650	1,199,746,993	2022-05-31
819	2022-06-14	407,844,555	-3,379,200	33.9942	1,199,746,993	2022-05-31
820	2022-06-13	411,223,755	8,000	34.2759	1,199,746,993	2022-05-31
821	2022-06-10	411,215,755	74,000	34.2752	1,199,746,993	2022-05-31
822	2022-06-09	411,141,755	98,400	34.2690	1,199,746,993	2022-05-31
823	2022-06-08	411,043,355	420,000	34.2608	1,199,746,993	2022-05-31
824	2022-06-07	410,623,355	68,000	34.2258	1,199,746,993	2022-05-31
825	2022-06-06	410,555,355	0	34.2202	1,199,746,993	2022-05-31
826	2022-06-02	410,555,355	592,000	34.2202	1,199,746,993	2022-05-31
827	2022-06-01	409,963,355	-136,001	34.1708	1,199,746,993	2022-05-31
828	2022-05-31	410,099,356	200,000	34.1822	1,199,746,993	2022-05-31
829	2022-05-30	409,899,356	-6,000	34.1655	1,199,746,993	2022-04-30
830	2022-05-27	409,905,356	-4,000	34.1660	1,199,746,993	2022-04-30
831	2022-05-26	409,909,356	-132,576	34.1663	1,199,746,993	2022-04-30
832	2022-05-25	410,041,932	130,100	34.1774	1,199,746,993	2022-04-30
833	2022-05-24	409,911,832	-142,000	34.1665	1,199,746,993	2022-04-30
834	2022-05-23	410,053,832	-128,000	34.1784	1,199,746,993	2022-04-30
835	2022-05-20	410,181,832	6,000	34.1890	1,199,746,993	2022-04-30
836	2022-05-19	410,175,832	4,002,000	34.1885	1,199,746,993	2022-04-30
837	2022-05-18	406,173,832	-50,000	33.8550	1,199,746,993	2022-04-30
838	2022-05-17	406,223,832	-4,036,000	33.8591	1,199,746,993	2022-04-30
839	2022-05-16	410,259,832	4,383,000	34.1955	1,199,746,993	2022-04-30
840	2022-05-13	405,876,832	-260,000	33.8302	1,199,746,993	2022-04-30
841	2022-05-12	406,136,832	-724,000	33.8519	1,199,746,993	2022-04-30
842	2022-05-11	406,860,832	28,400	33.9122	1,199,746,993	2022-04-30
843	2022-05-10	406,832,432	-10,000	33.9099	1,199,746,993	2022-04-30
844	2022-05-06	406,842,432	-210,000	33.9107	1,199,746,993	2022-04-30
845	2022-05-05	407,052,432	-1,154,500	33.9282	1,199,746,993	2022-04-30
846	2022-05-04	408,206,932	54,000	34.0244	1,199,746,993	2022-04-30
847	2022-05-03	408,152,932	49,000	34.0199	1,199,746,993	2022-04-30
848	2022-04-29	408,103,932	110,000	34.0158	1,199,746,993	2022-03-31
849	2022-04-28	407,993,932	16,000	34.0067	1,199,746,993	2022-03-31
850	2022-04-27	407,977,932	-58,000	34.0053	1,199,746,993	2022-03-31
851	2022-04-26	408,035,932	-98,000	34.0102	1,199,746,993	2022-03-31
852	2022-04-25	408,133,932	-102,000	34.0183	1,199,746,993	2022-03-31
853	2022-04-22	408,235,932	-40,000	34.0268	1,199,746,993	2022-03-31
854	2022-04-21	408,275,932	4,000	34.0302	1,199,746,993	2022-03-31
855	2022-04-20	408,271,932	-80,000	34.0298	1,199,746,993	2022-03-31
856	2022-04-19	408,351,932	54,000	34.0365	1,199,746,993	2022-03-31
857	2022-04-14	408,297,932	-90,000	34.0320	1,199,746,993	2022-03-31
858	2022-04-13	408,387,932	-101,300	34.0395	1,199,746,993	2022-03-31
859	2022-04-12	408,489,232	-72,000	34.0479	1,199,746,993	2022-03-31
860	2022-04-11	408,561,232	36,000	34.0539	1,199,746,993	2022-03-31
861	2022-04-08	408,525,232	-38,000	34.0509	1,199,746,993	2022-03-31
862	2022-04-07	408,563,232	-3,542,000	34.0541	1,199,746,993	2022-03-31
863	2022-04-06	412,105,232	3,390,000	34.3493	1,199,746,993	2022-03-31
864	2022-04-04	408,715,232	58,000	34.0668	1,199,746,993	2022-03-31
865	2022-04-01	408,657,232	766,000	34.0620	1,199,746,993	2022-03-31
866	2022-03-31	407,891,232	-5,170,000	33.9981	1,199,746,993	2022-03-31
867	2022-03-30	413,061,232	186,000	34.4290	1,199,746,993	2022-02-28
868	2022-03-29	412,875,232	-760,000	34.4135	1,199,746,993	2022-02-28
869	2022-03-28	413,635,232	130,000	34.4769	1,199,746,993	2022-02-28
870	2022-03-25	413,505,232	391,000	34.4660	1,199,746,993	2022-02-28
871	2022-03-24	413,114,232	-23,500	34.4334	1,199,746,993	2022-02-28
872	2022-03-23	413,137,732	466,000	34.4354	1,199,746,993	2022-02-28
873	2022-03-22	412,671,732	4,360,000	34.3966	1,199,746,993	2022-02-28
874	2022-03-21	408,311,732	-88,000	34.0332	1,199,746,993	2022-02-28
875	2022-03-18	408,399,732	-144,400	34.0405	1,199,746,993	2022-02-28
876	2022-03-17	408,544,132	42,000	34.0525	1,199,746,993	2022-02-28
877	2022-03-16	408,502,132	-990,000	34.0490	1,199,746,993	2022-02-28
878	2022-03-15	409,492,132	-368,000	34.1315	1,199,746,993	2022-02-28
879	2022-03-14	409,860,132	328,000	34.1622	1,199,746,993	2022-02-28
880	2022-03-11	409,532,132	-112,000	34.1349	1,199,746,993	2022-02-28
881	2022-03-10	409,644,132	-465,000	34.1442	1,199,746,993	2022-02-28
882	2022-03-09	410,109,132	-58,000	34.1830	1,199,746,993	2022-02-28
883	2022-03-08	410,167,132	380,000	34.1878	1,199,746,993	2022-02-28
884	2022-03-07	409,787,132	264,948	34.1561	1,199,746,993	2022-02-28
885	2022-03-04	409,522,184	-38,000	34.1340	1,199,746,993	2022-02-28
886	2022-03-03	409,560,184	-320,000	34.1372	1,199,746,993	2022-02-28
887	2022-03-02	409,880,184	604,000	34.1639	1,199,746,993	2022-02-28
888	2022-03-01	409,276,184	78,000	34.1135	1,199,746,993	2022-02-28
889	2022-02-28	409,198,184	-174,000	34.1070	1,199,746,993	2022-02-28
890	2022-02-25	409,372,184	504,000	34.1215	1,199,746,993	2022-01-31
891	2022-02-24	408,868,184	-34,000	34.0795	1,199,746,993	2022-01-31
892	2022-02-23	408,902,184	38,000	34.0824	1,199,746,993	2022-01-31
893	2022-02-22	408,864,184	-96,000	34.0792	1,199,746,993	2022-01-31
894	2022-02-21	408,960,184	356,000	34.0872	1,199,746,993	2022-01-31
895	2022-02-18	408,604,184	192,000	34.0575	1,199,746,993	2022-01-31
896	2022-02-17	408,412,184	238,000	34.0415	1,199,746,993	2022-01-31
897	2022-02-16	408,174,184	120,000	34.0217	1,199,746,993	2022-01-31
898	2022-02-15	408,054,184	-354,000	34.0117	1,199,746,993	2022-01-31
899	2022-02-14	408,408,184	2,552,000	34.0412	1,199,746,993	2022-01-31
900	2022-02-11	405,856,184	38,000	33.8285	1,199,746,993	2022-01-31
901	2022-02-10	405,818,184	2,000	33.8253	1,199,746,993	2022-01-31
902	2022-02-09	405,816,184	0	33.8251	1,199,746,993	2022-01-31
903	2022-02-08	405,816,184	20,000	33.8251	1,199,746,993	2022-01-31
904	2022-02-07	405,796,184	-84,000	33.8235	1,199,746,993	2022-01-31
905	2022-02-04	405,880,184	-460,000	33.8305	1,199,746,993	2022-01-31
906	2022-01-31	406,340,184	0	33.8688	1,199,746,993	2022-01-31
907	2022-01-28	406,340,184	120,000	33.8688	1,199,746,993	2021-12-31
908	2022-01-27	406,220,184	-150,000	33.8588	1,199,746,993	2021-12-31
909	2022-01-26	406,370,184	-94,000	33.8713	1,199,746,993	2021-12-31
910	2022-01-25	406,464,184	126,400	33.8792	1,199,746,993	2021-12-31
911	2022-01-24	406,337,784	-77,000	33.8686	1,199,746,993	2021-12-31
912	2022-01-21	406,414,784	52,000	33.8750	1,199,746,993	2021-12-31
913	2022-01-20	406,362,784	-2,555,000	33.8707	1,199,746,993	2021-12-31
914	2022-01-19	408,917,784	20,000	34.0837	1,199,746,993	2021-12-31
915	2022-01-18	408,897,784	-90,000	34.0820	1,199,746,993	2021-12-31
916	2022-01-17	408,987,784	56,000	34.0895	1,199,746,993	2021-12-31
917	2022-01-14	408,931,784	-154,000	34.0848	1,199,746,993	2021-12-31
918	2022-01-13	409,085,784	-1,152,000	34.0977	1,199,746,993	2021-12-31
919	2022-01-12	410,237,784	-12,000	34.1937	1,199,746,993	2021-12-31
920	2022-01-11	410,249,784	284,000	34.1947	1,199,746,993	2021-12-31
921	2022-01-10	409,965,784	-202,000	34.1710	1,199,746,993	2021-12-31
922	2022-01-07	410,167,784	112,000	34.1879	1,199,746,993	2021-12-31
923	2022-01-06	410,055,784	-1,252,000	34.1785	1,199,746,993	2021-12-31
924	2022-01-05	411,307,784	-408,000	34.2829	1,199,746,993	2021-12-31
925	2022-01-04	411,715,784	-190,000	34.3169	1,199,746,993	2021-12-31
926	2022-01-03	411,905,784	-543,000	34.3327	1,199,746,993	2021-12-31
927	2021-12-31	412,448,784	0	34.3780	1,199,746,993	2021-12-31
928	2021-12-30	412,448,784	62,000	34.3780	1,199,746,993	2021-11-30
929	2021-12-29	412,386,784	-394,000	34.3728	1,199,746,993	2021-11-30
930	2021-12-28	412,780,784	150,000	34.4057	1,199,746,993	2021-11-30
931	2021-12-24	412,630,784	0	34.3932	1,199,746,993	2021-11-30
932	2021-12-23	412,630,784	268,000	34.3932	1,199,746,993	2021-11-30
933	2021-12-22	412,362,784	41,000	34.3708	1,199,746,993	2021-11-30
934	2021-12-21	412,321,784	-360,000	34.3674	1,199,746,993	2021-11-30
935	2021-12-20	412,681,784	296,000	34.3974	1,199,746,993	2021-11-30
936	2021-12-17	412,385,784	60,000	34.3727	1,199,746,993	2021-11-30
937	2021-12-16	412,325,784	-67,000	34.3677	1,199,746,993	2021-11-30
938	2021-12-15	412,392,784	62,000	34.3733	1,199,746,993	2021-11-30
939	2021-12-14	412,330,784	-130,000	34.3681	1,199,746,993	2021-11-30
940	2021-12-13	412,460,784	130,000	34.3790	1,199,746,993	2021-11-30
941	2021-12-10	412,330,784	-40,000	34.3681	1,199,746,993	2021-11-30
942	2021-12-09	412,370,784	146,000	34.3715	1,199,746,993	2021-11-30
943	2021-12-08	412,224,784	133,500	34.3593	1,199,746,993	2021-11-30
944	2021-12-07	412,091,284	2,000	34.3482	1,199,746,993	2021-11-30
945	2021-12-06	412,089,284	92,449	34.3480	1,199,746,993	2021-11-30
946	2021-12-03	411,996,835	-1,136,000	34.3403	1,199,746,993	2021-11-30
947	2021-12-02	413,132,835	-350,000	34.4350	1,199,746,993	2021-11-30
948	2021-12-01	413,482,835	-94,000	34.4642	1,199,746,993	2021-11-30
949	2021-11-30	413,576,835	-266,000	34.4720	1,199,746,993	2021-11-30
950	2021-11-29	413,842,835	-44,000	34.4942	1,199,746,993	2021-10-31
951	2021-11-26	413,886,835	-436,000	34.4978	1,199,746,993	2021-10-31
952	2021-11-25	414,322,835	-2,148,000	34.5342	1,199,746,993	2021-10-31
953	2021-11-24	416,470,835	-112,000	34.7132	1,199,746,993	2021-10-31
954	2021-11-23	416,582,835	-120,000	34.7226	1,199,746,993	2021-10-31
955	2021-11-22	416,702,835	-710,000	34.7326	1,199,746,993	2021-10-31
956	2021-11-19	417,412,835	698,000	34.7917	1,199,746,993	2021-10-31
957	2021-11-18	416,714,835	1,056,340	34.7336	1,199,746,993	2021-10-31
958	2021-11-17	415,658,495	508,000	34.6455	1,199,746,993	2021-10-31
959	2021-11-16	415,150,495	92,000	34.6032	1,199,746,993	2021-10-31
960	2021-11-15	415,058,495	45,660	34.5955	1,199,746,993	2021-10-31
961	2021-11-12	415,012,835	-400,000	34.5917	1,199,746,993	2021-10-31
962	2021-11-11	415,412,835	-401,000	34.6250	1,199,746,993	2021-10-31
963	2021-11-10	415,813,835	82,000	34.6585	1,199,746,993	2021-10-31
964	2021-11-09	415,731,835	-60,000	34.6516	1,199,746,993	2021-10-31
965	2021-11-08	415,791,835	32,000	34.6566	1,199,746,993	2021-10-31
966	2021-11-05	415,759,835	-612,000	34.6540	1,199,746,993	2021-10-31
967	2021-11-04	416,371,835	64,000	34.7050	1,199,746,993	2021-10-31
968	2021-11-03	416,307,835	72,000	34.6996	1,199,746,993	2021-10-31
969	2021-11-02	416,235,835	-24,000	34.6936	1,199,746,993	2021-10-31
970	2021-11-01	416,259,835	-144,000	34.6956	1,199,746,993	2021-10-31
971	2021-10-29	416,403,835	-74,000	34.7076	1,199,746,993	2021-09-30
972	2021-10-28	416,477,835	-126,000	34.7138	1,199,746,993	2021-09-30
973	2021-10-27	416,603,835	-62,000	34.7243	1,199,746,993	2021-09-30
974	2021-10-26	416,665,835	65,000	34.7295	1,199,746,993	2021-09-30
975	2021-10-25	416,600,835	338,001	34.7241	1,199,746,993	2021-09-30
976	2021-10-22	416,262,834	-68,000	34.6959	1,199,746,993	2021-09-30
977	2021-10-21	416,330,834	1,210,000	34.7016	1,199,746,993	2021-09-30
978	2021-10-20	415,120,834	592,000	34.6007	1,199,746,993	2021-09-30
979	2021-10-19	414,528,834	392,000	34.5514	1,199,746,993	2021-09-30
980	2021-10-18	414,136,834	148,000	34.5187	1,199,746,993	2021-09-30
981	2021-10-15	413,988,834	640,000	34.5063	1,199,746,993	2021-09-30
982	2021-10-12	413,348,834	132,000	34.4530	1,199,746,993	2021-09-30
983	2021-10-11	413,216,834	-488,000	34.4420	1,199,746,993	2021-09-30
984	2021-10-08	413,704,834	1,176,000	34.4827	1,199,746,993	2021-09-30
985	2021-10-07	412,528,834	177,200	34.3847	1,199,746,993	2021-09-30
986	2021-10-06	412,351,634	-46,000	34.3699	1,199,746,993	2021-09-30
987	2021-10-05	412,397,634	32,000	34.3737	1,199,746,993	2021-09-30
988	2021-10-04	412,365,634	-742,000	34.3710	1,199,746,993	2021-09-30
989	2021-09-30	413,107,634	-530,000	34.4329	1,199,746,993	2021-09-30
990	2021-09-29	413,637,634	38,000	34.4771	1,199,746,993	2021-08-31
991	2021-09-28	413,599,634	-564,000	34.4739	1,199,746,993	2021-08-31
992	2021-09-27	414,163,634	-712,000	34.5209	1,199,746,993	2021-08-31
993	2021-09-24	414,875,634	-166,000	34.5803	1,199,746,993	2021-08-31
994	2021-09-23	415,041,634	-1,998,850	34.5941	1,199,746,993	2021-08-31
995	2021-09-21	417,040,484	-1,802,000	34.7607	1,199,746,993	2021-08-31
996	2021-09-20	418,842,484	698,000	34.9109	1,199,746,993	2021-08-31
997	2021-09-17	418,144,484	-888,000	34.8527	1,199,746,993	2021-08-31
998	2021-09-16	419,032,484	-883,762	34.9267	1,199,746,993	2021-08-31
999	2021-09-15	419,916,246	1,155,000	35.0004	1,199,746,993	2021-08-31
1000	2021-09-14	418,761,246	12,068,400	34.9041	1,199,746,993	2021-08-31
1001	2021-09-13	406,692,846	7,228,255	33.8982	1,199,746,993	2021-08-31
1002	2021-09-10	399,464,591	260,000	33.2957	1,199,746,993	2021-08-31
1003	2021-09-09	399,204,591	-81,200	33.2741	1,199,746,993	2021-08-31
1004	2021-09-08	399,285,791	-506,000	33.2808	1,199,746,993	2021-08-31
1005	2021-09-07	399,791,791	-185,000	33.3230	1,199,746,993	2021-08-31
1006	2021-09-06	399,976,791	246,000	33.3384	1,199,746,993	2021-08-31
1007	2021-09-03	399,730,791	274,000	33.3179	1,199,746,993	2021-08-31
1008	2021-09-02	399,456,791	38,000	33.2951	1,199,746,993	2021-08-31
1009	2021-09-01	399,418,791	-406,000	33.2919	1,199,746,993	2021-08-31
1010	2021-08-31	399,824,791	-103,800	33.3258	1,199,746,993	2021-08-31
1011	2021-08-30	399,928,591	2,000	33.3344	1,199,746,993	2021-07-31
1012	2021-08-27	399,926,591	-314,000	33.3342	1,199,746,993	2021-07-31
1013	2021-08-26	400,240,591	-158,000	33.3604	1,199,746,993	2021-07-31
1014	2021-08-25	400,398,591	18,000	33.3736	1,199,746,993	2021-07-31
1015	2021-08-24	400,380,591	10,000	33.3721	1,199,746,993	2021-07-31
1016	2021-08-23	400,370,591	48,000	33.3713	1,199,746,993	2021-07-31
1017	2021-08-20	400,322,591	-216,000	33.3673	1,199,746,993	2021-07-31
1018	2021-08-19	400,538,591	56,017	33.3853	1,199,746,993	2021-07-31
1019	2021-08-18	400,482,574	86,000	33.3806	1,199,746,993	2021-07-31
1020	2021-08-17	400,396,574	20,000	33.3734	1,199,746,993	2021-07-31
1021	2021-08-16	400,376,574	-50,000	33.3718	1,199,746,993	2021-07-31
1022	2021-08-13	400,426,574	-548,000	33.3759	1,199,746,993	2021-07-31
1023	2021-08-12	400,974,574	-50,000	33.4216	1,199,746,993	2021-07-31
1024	2021-08-11	401,024,574	20,000	33.4258	1,199,746,993	2021-07-31
1025	2021-08-10	401,004,574	96,000	33.4241	1,199,746,993	2021-07-31
1026	2021-08-09	400,908,574	-14,000	33.4161	1,199,746,993	2021-07-31
1027	2021-08-06	400,922,574	76,000	33.4173	1,199,746,993	2021-07-31
1028	2021-08-05	400,846,574	392,000	33.4109	1,199,746,993	2021-07-31
1029	2021-08-04	400,454,574	838,000	33.3783	1,199,746,993	2021-07-31
1030	2021-08-03	399,616,574	34,000	33.3084	1,199,746,993	2021-07-31
1031	2021-08-02	399,582,574	-76,000	33.3056	1,199,746,993	2021-07-31
1032	2021-07-30	399,658,574	-198,000	33.3119	1,199,746,993	2021-06-30
1033	2021-07-29	399,856,574	-1,240,000	33.3284	1,199,746,993	2021-06-30
1034	2021-07-28	401,096,574	242,000	33.4318	1,199,746,993	2021-06-30
1035	2021-07-27	400,854,574	-1,006,000	33.4116	1,199,746,993	2021-06-30
1036	2021-07-26	401,860,574	254,000	33.4954	1,199,746,993	2021-06-30
1037	2021-07-23	401,606,574	317,972	33.4743	1,199,746,993	2021-06-30
1038	2021-07-22	401,288,602	816,000	33.4478	1,199,746,993	2021-06-30
1039	2021-07-21	400,472,602	-108,000	33.3798	1,199,746,993	2021-06-30
1040	2021-07-20	400,580,602	-746,000	33.3888	1,199,746,993	2021-06-30
1041	2021-07-19	401,326,602	-26,000	33.4509	1,199,746,993	2021-06-30
1042	2021-07-16	401,352,602	-352,000	33.4531	1,199,746,993	2021-06-30
1043	2021-07-15	401,704,602	351,010	33.4824	1,199,746,993	2021-06-30
1044	2021-07-14	401,353,592	-894,000	33.4532	1,199,746,993	2021-06-30
1045	2021-07-13	402,247,592	-2,824,000	33.5277	1,199,746,993	2021-06-30
1046	2021-07-12	405,071,592	0	33.7631	1,199,746,993	2021-06-30
1047	2021-07-09	405,071,592	30,000	33.7631	1,199,746,993	2021-06-30
1048	2021-07-08	405,041,592	0	33.7606	1,199,746,993	2021-06-30
1049	2021-07-07	405,041,592	-399,500	33.7606	1,199,746,993	2021-06-30
1050	2021-07-06	405,441,092	-1,428,000	33.7939	1,199,746,993	2021-06-30
1051	2021-07-05	406,869,092	-1,810,000	33.9129	1,199,746,993	2021-06-30
1052	2021-07-02	408,679,092	134,000	34.0638	1,199,746,993	2021-06-30
1053	2021-06-30	408,545,092	208,000	34.0526	1,199,746,993	2021-06-30
1054	2021-06-29	408,337,092	-306,000	34.0353	1,199,746,993	2021-05-31
1055	2021-06-28	408,643,092	442,000	34.0608	1,199,746,993	2021-05-31
1056	2021-06-25	408,201,092	-1,546,000	34.0239	1,199,746,993	2021-05-31
1057	2021-06-24	409,747,092	-176,000	34.1528	1,199,746,993	2021-05-31
1058	2021-06-23	409,923,092	-450,000	34.1675	1,199,746,993	2021-05-31
1059	2021-06-22	410,373,092	-330,000	34.2050	1,199,746,993	2021-05-31
1060	2021-06-21	410,703,092	-307,650	34.2325	1,199,746,993	2021-05-31
1061	2021-06-18	411,010,742	-4,350,000	34.2581	1,199,746,993	2021-05-31
1062	2021-06-17	415,360,742	-1,130,000	34.6207	1,199,746,993	2021-05-31
1063	2021-06-16	416,490,742	614,000	34.7149	1,199,746,993	2021-05-31
1064	2021-06-15	415,876,742	155,760	34.6637	1,199,746,993	2021-05-31
1065	2021-06-11	415,720,982	-134,000	34.6507	1,199,746,993	2021-05-31
1066	2021-06-10	415,854,982	-170,000	34.6619	1,199,746,993	2021-05-31
1067	2021-06-09	416,024,982	344,700	34.6761	1,199,746,993	2021-05-31
1068	2021-06-08	415,680,282	108,000	34.6473	1,199,746,993	2021-05-31
1069	2021-06-07	415,572,282	-744,000	34.6383	1,199,746,993	2021-05-31
1070	2021-06-04	416,316,282	-507,000	34.7003	1,199,746,993	2021-05-31
1071	2021-06-03	416,823,282	-340,000	34.7426	1,199,746,993	2021-05-31
1072	2021-06-02	417,163,282	-142,000	34.7709	1,199,746,993	2021-05-31
1073	2021-06-01	417,305,282	92,760	34.7828	1,199,746,993	2021-05-31
1074	2021-05-31	417,212,522	2,730,000	34.7750	1,199,746,993	2021-05-31
1075	2021-05-28	414,482,522	330,000	34.5475	1,199,746,993	2021-04-30
1076	2021-05-27	414,152,522	1,277,480	34.5200	1,199,746,993	2021-04-30
1077	2021-05-26	412,875,042	-324,000	34.4135	1,199,746,993	2021-04-30
1078	2021-05-25	413,199,042	-263,240	34.4405	1,199,746,993	2021-04-30
1079	2021-05-24	413,462,282	716,000	34.4625	1,199,746,993	2021-04-30
1080	2021-05-21	412,746,282	-1,885,000	34.4028	1,199,746,993	2021-04-30
1081	2021-05-20	414,631,282	-4,196,000	34.5599	1,199,746,993	2021-04-30
1082	2021-05-18	418,827,282	-1,282,000	34.9096	1,199,746,993	2021-04-30
1083	2021-05-17	420,109,282	1,506,000	35.0165	1,199,746,993	2021-04-30
1084	2021-05-14	418,603,282	58,049	34.8910	1,199,746,993	2021-04-30
1085	2021-05-13	418,545,233	-2,514,000	34.8861	1,199,746,993	2021-04-30
1086	2021-05-12	421,059,233	-967,200	35.0957	1,199,746,993	2021-04-30
1087	2021-05-11	422,026,433	678,000	35.1763	1,199,746,993	2021-04-30
1088	2021-05-10	421,348,433	3,494,500	35.1198	1,199,746,993	2021-04-30
1089	2021-05-07	417,853,933	-1,974,000	34.8285	1,199,746,993	2021-04-30
1090	2021-05-06	419,827,933	-2,803,572	34.9930	1,199,746,993	2021-04-30
1091	2021-05-05	422,631,505	-268,000	35.2267	1,199,746,993	2021-04-30
1092	2021-05-04	422,899,505	2,309,000	35.2491	1,199,746,993	2021-04-30
1093	2021-05-03	420,590,505	3,794,000	35.0566	1,199,746,993	2021-04-30
1094	2021-04-30	416,796,505	472,000	34.7404	1,199,746,993	2021-04-30
1095	2021-04-29	416,324,505	1,754,000	34.7010	1,199,746,993	2021-03-31
1096	2021-04-28	414,570,505	664,000	34.5548	1,199,746,993	2021-03-31
1097	2021-04-27	413,906,505	26,000	34.4995	1,199,746,993	2021-03-31
1098	2021-04-26	413,880,505	64,000	34.4973	1,199,746,993	2021-03-31
1099	2021-04-23	413,816,505	-74,000	34.4920	1,199,746,993	2021-03-31
1100	2021-04-22	413,890,505	68,000	34.4981	1,199,746,993	2021-03-31
1101	2021-04-21	413,822,505	42,000	34.4925	1,199,746,993	2021-03-31
1102	2021-04-20	413,780,505	-18,000	34.4890	1,199,746,993	2021-03-31
1103	2021-04-19	413,798,505	10,000	34.4905	1,199,746,993	2021-03-31
1104	2021-04-16	413,788,505	4,000	34.4896	1,199,746,993	2021-03-31
1105	2021-04-15	413,784,505	190,350	34.4893	1,199,746,993	2021-03-31
1106	2021-04-14	413,594,155	18,000	34.4734	1,199,746,993	2021-03-31
1107	2021-04-13	413,576,155	822,000	34.4719	1,199,746,993	2021-03-31
1108	2021-04-12	412,754,155	-110,000	34.4034	1,199,746,993	2021-03-31
1109	2021-04-09	412,864,155	448,000	34.4126	1,199,746,993	2021-03-31
1110	2021-04-08	412,416,155	240,000	34.3753	1,199,746,993	2021-03-31
1111	2021-04-07	412,176,155	1,450,000	34.3553	1,199,746,993	2021-03-31
1112	2021-04-01	410,726,155	318,000	34.2344	1,199,746,993	2021-03-31
1113	2021-03-31	410,408,155	1,858,000	34.2079	1,199,746,993	2021-03-31
1114	2021-03-30	408,550,155	-98,000	34.0530	1,199,746,993	2021-02-28
1115	2021-03-29	408,648,155	0	34.0612	1,199,746,993	2021-02-28
1116	2021-03-26	408,648,155	180,000	34.0612	1,199,746,993	2021-02-28
1117	2021-03-25	408,468,155	-44,000	34.0462	1,199,746,993	2021-02-28
1118	2021-03-24	408,512,155	12,000	34.0499	1,199,746,993	2021-02-28
1119	2021-03-23	408,500,155	0	34.0489	1,199,746,993	2021-02-28
1120	2021-03-22	408,500,155	9,000	34.0489	1,199,746,993	2021-02-28
1121	2021-03-19	408,491,155	102,000	34.0481	1,199,746,993	2021-02-28
1122	2021-03-18	408,389,155	522,000	34.0396	1,199,746,993	2021-02-28
1123	2021-03-17	407,867,155	32,000	33.9961	1,199,746,993	2021-02-28
1124	2021-03-16	407,835,155	-202,000	33.9934	1,199,746,993	2021-02-28
1125	2021-03-15	408,037,155	26,000	34.0103	1,199,746,993	2021-02-28
1126	2021-03-12	408,011,155	-44,000	34.0081	1,199,746,993	2021-02-28
1127	2021-03-11	408,055,155	-64,000	34.0118	1,199,746,993	2021-02-28
1128	2021-03-10	408,119,155	-200,000	34.0171	1,199,746,993	2021-02-28
1129	2021-03-09	408,319,155	-118,000	34.0338	1,199,746,993	2021-02-28
1130	2021-03-08	408,437,155	632,000	34.0436	1,199,746,993	2021-02-28
1131	2021-03-05	407,805,155	1,372,000	33.9909	1,199,746,993	2021-02-28
1132	2021-03-04	406,433,155	296,000	33.8766	1,199,746,993	2021-02-28
1133	2021-03-03	406,137,155	128,000	33.8519	1,199,746,993	2021-02-28
1134	2021-03-02	406,009,155	-15,000	33.8412	1,199,746,993	2021-02-28
1135	2021-03-01	406,024,155	-130,000	33.8425	1,199,746,993	2021-02-28
1136	2021-02-26	406,154,155	28,000	33.8533	1,199,746,993	2021-01-31
1137	2021-02-25	406,126,155	40,000	33.8510	1,199,746,993	2021-01-31
1138	2021-02-24	406,086,155	364,000	33.8476	1,199,746,993	2021-01-31
1139	2021-02-23	405,722,155	-86,000	33.8173	1,199,746,993	2021-01-31
1140	2021-02-22	405,808,155	-472,000	33.8245	1,199,746,993	2021-01-31
1141	2021-02-19	406,280,155	-64,000	33.8638	1,199,746,993	2021-01-31
1142	2021-02-18	406,344,155	291,000	33.8692	1,199,746,993	2021-01-31
1143	2021-02-17	406,053,155	-172,467	33.8449	1,199,746,993	2021-01-31
1144	2021-02-16	406,225,622	-344,667	33.8593	1,199,746,993	2021-01-31
1145	2021-02-11	406,570,289	0	33.8880	1,199,746,993	2021-01-31
1146	2021-02-10	406,570,289	-546,000	33.8880	1,199,746,993	2021-01-31
1147	2021-02-09	407,116,289	-66,000	33.9335	1,199,746,993	2021-01-31
1148	2021-02-08	407,182,289	498,000	33.9390	1,199,746,993	2021-01-31
1149	2021-02-05	406,684,289	584,000	33.8975	1,199,746,993	2021-01-31
1150	2021-02-04	406,100,289	-718,000	33.8488	1,199,746,993	2021-01-31
1151	2021-02-03	406,818,289	-1,094,000	33.9087	1,199,746,993	2021-01-31
1152	2021-02-02	407,912,289	-1,918,159	33.9999	1,199,746,993	2021-01-31
1153	2021-02-01	409,830,448	1,388,000	34.1597	1,199,746,993	2021-01-31
1154	2021-01-29	408,442,448	0	34.0440	1,199,746,993	2020-12-31
1155	2021-01-28	408,442,448	-108,000	34.0440	1,199,746,993	2020-12-31
1156	2021-01-27	408,550,448	-69,000	34.0531	1,199,746,993	2020-12-31
1157	2021-01-26	408,619,448	150,000	34.0588	1,199,746,993	2020-12-31
1158	2021-01-25	408,469,448	-186,000	34.0463	1,199,746,993	2020-12-31
1159	2021-01-22	408,655,448	-338,000	34.0618	1,199,746,993	2020-12-31
1160	2021-01-21	408,993,448	338,000	34.0900	1,199,746,993	2020-12-31
1161	2021-01-20	408,655,448	-102,000	34.0618	1,199,746,993	2020-12-31
1162	2021-01-19	408,757,448	-402,000	34.0703	1,199,746,993	2020-12-31
1163	2021-01-18	409,159,448	2,000	34.1038	1,199,746,993	2020-12-31
1164	2021-01-15	409,157,448	980	34.1036	1,199,746,993	2020-12-31
1165	2021-01-14	409,156,468	136,000	34.1036	1,199,746,993	2020-12-31
1166	2021-01-13	409,020,468	2,000	34.0922	1,199,746,993	2020-12-31
1167	2021-01-12	409,018,468	0	34.0921	1,199,746,993	2020-12-31
1168	2021-01-11	409,018,468	10,500	34.0921	1,199,746,993	2020-12-31
1169	2021-01-08	409,007,968	222,000	34.0912	1,199,746,993	2020-12-31
1170	2021-01-07	408,785,968	10,000	34.0727	1,199,746,993	2020-12-31
1171	2021-01-06	408,775,968	30,000	34.0718	1,199,746,993	2020-12-31
1172	2021-01-05	408,745,968	388,000	34.0693	1,199,746,993	2020-12-31
1173	2021-01-04	408,357,968	52,000	34.0370	1,199,746,993	2020-12-31
1174	2020-12-31	408,305,968	0	34.0327	1,199,746,993	2020-12-31
1175	2020-12-30	408,305,968	265,000	34.0327	1,199,746,993	2020-11-30
1176	2020-12-29	408,040,968	-159,000	34.0106	1,199,746,993	2020-11-30
1177	2020-12-28	408,199,968	-840,000	34.0238	1,199,746,993	2020-11-30
1178	2020-12-24	409,039,968	0	34.0939	1,199,746,993	2020-11-30
1179	2020-12-23	409,039,968	-6,000	34.0939	1,199,746,993	2020-11-30
1180	2020-12-22	409,045,968	105,990	34.0944	1,199,746,993	2020-11-30
1181	2020-12-21	408,939,978	0	34.0855	1,199,746,993	2020-11-30
1182	2020-12-18	408,939,978	-980,000	34.0855	1,199,746,993	2020-11-30
1183	2020-12-17	409,919,978	-31,000	34.1672	1,199,746,993	2020-11-30
1184	2020-12-16	409,950,978	-88,000	34.1698	1,199,746,993	2020-11-30
1185	2020-12-15	410,038,978	8,000	34.1771	1,199,746,993	2020-11-30
1186	2020-12-14	410,030,978	792,000	34.1765	1,199,746,993	2020-11-30
1187	2020-12-11	409,238,978	28,000	34.1104	1,199,746,993	2020-11-30
1188	2020-12-10	409,210,978	0	34.1081	1,199,746,993	2020-11-30
1189	2020-12-09	409,210,978	0	34.1081	1,199,746,993	2020-11-30
1190	2020-12-08	409,210,978	-86,000	34.1081	1,199,746,993	2020-11-30
1191	2020-12-07	409,296,978	5,000	34.1153	1,199,746,993	2020-11-30
1192	2020-12-04	409,291,978	-260,000	34.1149	1,199,746,993	2020-11-30
1193	2020-12-03	409,551,978	-26,700	34.1365	1,199,746,993	2020-11-30
1194	2020-12-02	409,578,678	-26,000	34.1388	1,199,746,993	2020-11-30
1195	2020-12-01	409,604,678	-4,000	34.1409	1,199,746,993	2020-11-30
1196	2020-11-30	409,608,678	-130,000	34.1413	1,199,746,993	2020-11-30
1197	2020-11-27	409,738,678	-444,000	34.1521	1,199,746,993	2020-10-31
1198	2020-11-26	410,182,678	600,000	34.1891	1,199,746,993	2020-10-31
1199	2020-11-25	409,582,678	-8,000	34.1391	1,199,746,993	2020-10-31
1200	2020-11-24	409,590,678	98,000	34.1398	1,199,746,993	2020-10-31
1201	2020-11-23	409,492,678	-2,000	34.1316	1,199,746,993	2020-10-31
1202	2020-11-20	409,494,678	91,000	34.1318	1,199,746,993	2020-10-31
1203	2020-11-19	409,403,678	0	34.1242	1,199,746,993	2020-10-31
1204	2020-11-18	409,403,678	-20,010	34.1242	1,199,746,993	2020-10-31
1205	2020-11-17	409,423,688	-18,000	34.1258	1,199,746,993	2020-10-31
1206	2020-11-16	409,441,688	3,000	34.1273	1,199,746,993	2020-10-31
1207	2020-11-13	409,438,688	10,000	34.1271	1,199,746,993	2020-10-31
1208	2020-11-12	409,428,688	212,000	34.1263	1,199,746,993	2020-10-31
1209	2020-11-11	409,216,688	124,000	34.1086	1,199,746,993	2020-10-31
1210	2020-11-10	409,092,688	204,000	34.0982	1,199,746,993	2020-10-31
1211	2020-11-09	408,888,688	170,000	34.0812	1,199,746,993	2020-10-31
1212	2020-11-06	408,718,688	87,000	34.0671	1,199,746,993	2020-10-31
1213	2020-11-05	408,631,688	0	34.0598	1,199,746,993	2020-10-31
1214	2020-11-04	408,631,688	0	34.0598	1,199,746,993	2020-10-31
1215	2020-11-03	408,631,688	564,000	34.0598	1,199,746,993	2020-10-31
1216	2020-11-02	408,067,688	28,917	34.0128	1,199,746,993	2020-10-31
1217	2020-10-30	408,038,771	5,200	34.0104	1,199,746,993	2020-09-30
1218	2020-10-29	408,033,571	-108,000	34.0100	1,199,746,993	2020-09-30
1219	2020-10-28	408,141,571	82,000	34.0190	1,199,746,993	2020-09-30
1220	2020-10-27	408,059,571	18,000	34.0121	1,199,746,993	2020-09-30
1221	2020-10-23	408,041,571	28,000	34.0106	1,199,746,993	2020-09-30
1222	2020-10-22	408,013,571	118,000	34.0083	1,199,746,993	2020-09-30
1223	2020-10-21	407,895,571	76,000	33.9985	1,199,746,993	2020-09-30
1224	2020-10-20	407,819,571	-10,000	33.9921	1,199,746,993	2020-09-30
1225	2020-10-19	407,829,571	-224,000	33.9930	1,199,746,993	2020-09-30
1226	2020-10-16	408,053,571	-36,000	34.0116	1,199,746,993	2020-09-30
1227	2020-10-15	408,089,571	0	34.0146	1,199,746,993	2020-09-30
1228	2020-10-14	408,089,571	-42,000	34.0146	1,199,746,993	2020-09-30
1229	2020-10-12	408,131,571	-204,000	34.0181	1,199,746,993	2020-09-30
1230	2020-10-09	408,335,571	10,000	34.0351	1,199,746,993	2020-09-30
1231	2020-10-08	408,325,571	-528,000	34.0343	1,199,746,993	2020-09-30
1232	2020-10-07	408,853,571	-4,000	34.0783	1,199,746,993	2020-09-30
1233	2020-10-06	408,857,571	0	34.0786	1,199,746,993	2020-09-30
1234	2020-10-05	408,857,571	-14,000	34.0786	1,199,746,993	2020-09-30
1235	2020-09-30	408,871,571	1,000	34.0798	1,199,746,993	2020-09-30
1236	2020-09-29	408,870,571	4,000	34.0797	1,199,746,993	2020-08-31
1237	2020-09-28	408,866,571	164,000	34.0794	1,199,746,993	2020-08-31
1238	2020-09-25	408,702,571	-200,000	34.0657	1,199,746,993	2020-08-31
1239	2020-09-24	408,902,571	-4,000	34.0824	1,199,746,993	2020-08-31
1240	2020-09-23	408,906,571	-42,000	34.0827	1,199,746,993	2020-08-31
1241	2020-09-22	408,948,571	-10,000	34.0862	1,199,746,993	2020-08-31
1242	2020-09-21	408,958,571	0	34.0871	1,199,746,993	2020-08-31
1243	2020-09-18	408,958,571	-2,000	34.0871	1,199,746,993	2020-08-31
1244	2020-09-17	408,960,571	142,000	34.0872	1,199,746,993	2020-08-31
1245	2020-09-16	408,818,571	20,000	34.0754	1,199,746,993	2020-08-31
1246	2020-09-15	408,798,571	0	34.0737	1,199,746,993	2020-08-31
1247	2020-09-14	408,798,571	819,400	34.0737	1,199,746,993	2020-08-31
1248	2020-09-11	407,979,171	0	34.0054	1,199,746,993	2020-08-31
1249	2020-09-10	407,979,171	186,000	34.0054	1,199,746,993	2020-08-31
1250	2020-09-09	407,793,171	54,000	33.9899	1,199,746,993	2020-08-31
1251	2020-09-08	407,739,171	48,000	33.9854	1,199,746,993	2020-08-31
1252	2020-09-07	407,691,171	-174,000	33.9814	1,199,746,993	2020-08-31
1253	2020-09-04	407,865,171	36,000	33.9959	1,199,746,993	2020-08-31
1254	2020-09-03	407,829,171	30,800	33.9929	1,199,746,993	2020-08-31
1255	2020-09-02	407,798,371	-32,800	33.9904	1,199,746,993	2020-08-31
1256	2020-09-01	407,831,171	-12,000	33.9931	1,199,746,993	2020-08-31
1257	2020-08-31	407,843,171	-6,000	33.9941	1,199,746,993	2020-08-31
1258	2020-08-28	407,849,171	-16,000	33.9946	1,199,746,993	2020-07-31
1259	2020-08-27	407,865,171	98,000	33.9959	1,199,746,993	2020-07-31
1260	2020-08-26	407,767,171	60,000	33.9878	1,199,746,993	2020-07-31
1261	2020-08-25	407,707,171	-8,000	33.9828	1,199,746,993	2020-07-31
1262	2020-08-24	407,715,171	-12,350	33.9834	1,199,746,993	2020-07-31
1263	2020-08-21	407,727,521	0	33.9845	1,199,746,993	2020-07-31
1264	2020-08-20	407,727,521	-400	33.9845	1,199,746,993	2020-07-31
1265	2020-08-19	407,727,921	16,000	33.9845	1,199,746,993	2020-07-31
1266	2020-08-18	407,711,921	-92,000	33.9832	1,199,746,993	2020-07-31
1267	2020-08-17	407,803,921	196,430	33.9908	1,199,746,993	2020-07-31
1268	2020-08-14	407,607,491	215,500	33.9745	1,199,746,993	2020-07-31
1269	2020-08-13	407,391,991	438,000	33.9565	1,199,746,993	2020-07-31
1270	2020-08-12	406,953,991	-90,000	33.9200	1,199,746,993	2020-07-31
1271	2020-08-11	407,043,991	100,000	33.9275	1,199,746,993	2020-07-31
1272	2020-08-10	406,943,991	60,000	33.9192	1,199,746,993	2020-07-31
1273	2020-08-07	406,883,991	0	33.9141	1,199,746,993	2020-07-31
1274	2020-08-06	406,883,991	0	33.9141	1,199,746,993	2020-07-31
1275	2020-08-05	406,883,991	-12,000	33.9141	1,199,746,993	2020-07-31
1276	2020-08-04	406,895,991	9,000	33.9151	1,199,746,993	2020-07-31
1277	2020-08-03	406,886,991	10,000	33.9144	1,199,746,993	2020-07-31
1278	2020-07-31	406,876,991	284,000	33.9136	1,199,746,993	2020-07-31
1279	2020-07-30	406,592,991	-2,000	33.8899	1,199,746,993	2020-06-30
1280	2020-07-29	406,594,991	2,000	33.8901	1,199,746,993	2020-06-30
1281	2020-07-28	406,592,991	6,000	33.8899	1,199,746,993	2020-06-30
1282	2020-07-27	406,586,991	76,000	33.8894	1,199,746,993	2020-06-30
1283	2020-07-24	406,510,991	-150,000	33.8831	1,199,746,993	2020-06-30
1284	2020-07-23	406,660,991	48,000	33.8956	1,199,746,993	2020-06-30
1285	2020-07-22	406,612,991	-28,000	33.8916	1,199,746,993	2020-06-30
1286	2020-07-21	406,640,991	20,000	33.8939	1,199,746,993	2020-06-30
1287	2020-07-20	406,620,991	8,000	33.8922	1,199,746,993	2020-06-30
1288	2020-07-17	406,612,991	-214,000	33.8916	1,199,746,993	2020-06-30
1289	2020-07-16	406,826,991	44,000	33.9094	1,199,746,993	2020-06-30
1290	2020-07-15	406,782,991	-128,000	33.9057	1,199,746,993	2020-06-30
1291	2020-07-14	406,910,991	-310,000	33.9164	1,199,746,993	2020-06-30
1292	2020-07-13	407,220,991	-454,000	33.9422	1,199,746,993	2020-06-30
1293	2020-07-10	407,674,991	-690,000	33.9801	1,199,746,993	2020-06-30
1294	2020-07-09	408,364,991	54,000	34.0376	1,199,746,993	2020-06-30
1295	2020-07-08	408,310,991	-761,050	34.0331	1,199,746,993	2020-06-30
1296	2020-07-07	409,072,041	-57,400	34.0965	1,199,746,993	2020-06-30
1297	2020-07-06	409,129,441	-28,950	34.1013	1,199,746,993	2020-06-30
1298	2020-07-03	409,158,391	-30,000	34.1037	1,199,746,993	2020-06-30
1299	2020-07-02	409,188,391	-515,500	34.1062	1,199,746,993	2020-06-30
1300	2020-06-30	409,703,891	-4,000	34.1492	1,199,746,993	2020-06-30
1301	2020-06-29	409,707,891	-80,000	34.1495	1,199,746,993	2020-05-31
1302	2020-06-26	409,787,891	-38,000	34.1562	1,199,746,993	2020-05-31
1303	2020-06-24	409,825,891	-212,000	34.1594	1,199,746,993	2020-05-31
1304	2020-06-23	410,037,891	-12,000	34.1770	1,199,746,993	2020-05-31
1305	2020-06-22	410,049,891	-26,000	34.1780	1,199,746,993	2020-05-31
1306	2020-06-19	410,075,891	77,890	34.1802	1,199,746,993	2020-05-31
1307	2020-06-18	409,998,001	-122,000	34.1737	1,199,746,993	2020-05-31
1308	2020-06-17	410,120,001	-902,000	34.1839	1,199,746,993	2020-05-31
1309	2020-06-16	411,022,001	-69,175	34.2591	1,199,746,993	2020-05-31
1310	2020-06-15	411,091,176	-600,000	34.2648	1,199,746,993	2020-05-31
1311	2020-06-12	411,691,176	2,000	34.3148	1,199,746,993	2020-05-31
1312	2020-06-11	411,689,176	8,000	34.3147	1,199,746,993	2020-05-31
1313	2020-06-10	411,681,176	-13,139	34.3140	1,199,746,993	2020-05-31
1314	2020-06-09	411,694,315	-324,000	34.3151	1,199,746,993	2020-05-31
1315	2020-06-08	412,018,315	-345,000	34.3421	1,199,746,993	2020-05-31
1316	2020-06-05	412,363,315	-494,000	34.3709	1,199,746,993	2020-05-31
1317	2020-06-04	412,857,315	-32,000	34.4120	1,199,746,993	2020-05-31
1318	2020-06-03	412,889,315	-744,400	34.4147	1,199,746,993	2020-05-31
1319	2020-06-02	413,633,715	30,000	34.4767	1,199,746,993	2020-05-31
1320	2020-06-01	413,603,715	192,000	34.4742	1,199,746,993	2020-05-31
1321	2020-05-29	413,411,715	16,000	34.4582	1,199,746,993	2020-04-30
1322	2020-05-28	413,395,715	40,000	34.4569	1,199,746,993	2020-04-30
1323	2020-05-27	413,355,715	-6,000	34.4536	1,199,746,993	2020-04-30
1324	2020-05-26	413,361,715	58,000	34.4541	1,199,746,993	2020-04-30
1325	2020-05-25	413,303,715	0	34.4492	1,199,746,993	2020-04-30
1326	2020-05-22	413,303,715	50,000	34.4492	1,199,746,993	2020-04-30
1327	2020-05-21	413,253,715	-24,000	34.4451	1,199,746,993	2020-04-30
1328	2020-05-20	413,277,715	-270,000	34.4471	1,199,746,993	2020-04-30
1329	2020-05-19	413,547,715	116,000	34.4696	1,199,746,993	2020-04-30
1330	2020-05-18	413,431,715	-6,000	34.4599	1,199,746,993	2020-04-30
1331	2020-05-15	413,437,715	-56,000	34.4604	1,199,746,993	2020-04-30
1332	2020-05-14	413,493,715	30,000	34.4651	1,199,746,993	2020-04-30
1333	2020-05-13	413,463,715	-84,000	34.4626	1,199,746,993	2020-04-30
1334	2020-05-12	413,547,715	44,000	34.4696	1,199,746,993	2020-04-30
1335	2020-05-11	413,503,715	78,000	34.4659	1,199,746,993	2020-04-30
1336	2020-05-08	413,425,715	30,000	34.4594	1,199,746,993	2020-04-30
1337	2020-05-07	413,395,715	-116,000	34.4569	1,199,746,993	2020-04-30
1338	2020-05-06	413,511,715	-138,000	34.4666	1,199,746,993	2020-04-30
1339	2020-05-05	413,649,715	28,000	34.4781	1,199,746,993	2020-04-30
1340	2020-05-04	413,621,715	8,000	34.4757	1,199,746,993	2020-04-30
1341	2020-04-29	413,613,715	11,153	34.4751	1,199,746,993	2020-03-31
1342	2020-04-28	413,602,562	6,000	34.4741	1,199,746,993	2020-03-31
1343	2020-04-27	413,596,562	0	34.4736	1,199,746,993	2020-03-31
1344	2020-04-24	413,596,562	-4,000	34.4736	1,199,746,993	2020-03-31
1345	2020-04-23	413,600,562	0	34.4740	1,199,746,993	2020-03-31
1346	2020-04-22	413,600,562	196,000	34.4740	1,199,746,993	2020-03-31
1347	2020-04-21	413,404,562	0	34.4576	1,199,746,993	2020-03-31
1348	2020-04-20	413,404,562	98,000	34.4576	1,199,746,993	2020-03-31
1349	2020-04-17	413,306,562	1,000	34.4495	1,199,746,993	2020-03-31
1350	2020-04-16	413,305,562	-100,000	34.4494	1,199,746,993	2020-03-31
1351	2020-04-15	413,405,562	72,800	34.4577	1,199,746,993	2020-03-31
1352	2020-04-14	413,332,762	100,509	34.4517	1,199,746,993	2020-03-31
1353	2020-04-09	413,232,253	-56,000	34.4433	1,199,746,993	2020-03-31
1354	2020-04-08	413,288,253	-2,000	34.4480	1,199,746,993	2020-03-31
1355	2020-04-07	413,290,253	526,000	34.4481	1,199,746,993	2020-03-31
1356	2020-04-06	412,764,253	0	34.4043	1,199,746,993	2020-03-31
1357	2020-04-03	412,764,253	20,000	34.4043	1,199,746,993	2020-03-31
1358	2020-04-02	412,744,253	-12,000	34.4026	1,199,746,993	2020-03-31
1359	2020-04-01	412,756,253	22,000	34.4036	1,199,746,993	2020-03-31
1360	2020-03-31	412,734,253	76,000	34.4018	1,199,746,993	2020-03-31
1361	2020-03-30	412,658,253	240,000	34.3954	1,199,746,993	2020-02-29
1362	2020-03-27	412,418,253	48,000	34.3754	1,199,746,993	2020-02-29
1363	2020-03-26	412,370,253	46,000	34.3714	1,199,746,993	2020-02-29
1364	2020-03-25	412,324,253	-10,000	34.3676	1,199,746,993	2020-02-29
1365	2020-03-24	412,334,253	482,000	34.3684	1,199,746,993	2020-02-29
1366	2020-03-23	411,852,253	20,250	34.3283	1,199,746,993	2020-02-29
1367	2020-03-20	411,832,003	-46,000	34.3266	1,199,746,993	2020-02-29
1368	2020-03-19	411,878,003	-38,000	34.3304	1,199,746,993	2020-02-29
1369	2020-03-18	411,916,003	24,000	34.3336	1,199,746,993	2020-02-29
1370	2020-03-17	411,892,003	-2,000	34.3316	1,199,746,993	2020-02-29
1371	2020-03-16	411,894,003	0	34.3317	1,199,746,993	2020-02-29
1372	2020-03-13	411,894,003	0	34.3317	1,199,746,993	2020-02-29
1373	2020-03-12	411,894,003	294,000	34.3317	1,199,746,993	2020-02-29
1374	2020-03-11	411,600,003	-100,000	34.3072	1,199,746,993	2020-02-29
1375	2020-03-10	411,700,003	70,000	34.3156	1,199,746,993	2020-02-29
1376	2020-03-09	411,630,003	52,000	34.3097	1,199,746,993	2020-02-29
1377	2020-03-06	411,578,003	-2,509	34.3054	1,199,746,993	2020-02-29
1378	2020-03-05	411,580,512	-130,000	34.3056	1,199,746,993	2020-02-29
1379	2020-03-04	411,710,512	82,000	34.3164	1,199,746,993	2020-02-29
1380	2020-03-03	411,628,512	78,000	34.3096	1,199,746,993	2020-02-29
1381	2020-03-02	411,550,512	-21,600	34.3031	1,199,746,993	2020-02-29
1382	2020-02-28	411,572,112	324,500	34.3049	1,199,746,993	2020-01-31
1383	2020-02-27	411,247,612	-26,000	34.2779	1,199,746,993	2020-01-31
1384	2020-02-26	411,273,612	44,000	34.2800	1,199,746,993	2020-01-31
1385	2020-02-25	411,229,612	116,000	34.2764	1,199,746,993	2020-01-31
1386	2020-02-24	411,113,612	539,500	34.2667	1,199,746,993	2020-01-31
1387	2020-02-21	410,574,112	624,000	34.2217	1,199,746,993	2020-01-31
1388	2020-02-20	409,950,112	92,000	34.1697	1,199,746,993	2020-01-31
1389	2020-02-19	409,858,112	14,000	34.1620	1,199,746,993	2020-01-31
1390	2020-02-18	409,844,112	36,000	34.1609	1,199,746,993	2020-01-31
1391	2020-02-17	409,808,112	126,000	34.1579	1,199,746,993	2020-01-31
1392	2020-02-14	409,682,112	5,000	34.1474	1,199,746,993	2020-01-31
1393	2020-02-13	409,677,112	-100,000	34.1470	1,199,746,993	2020-01-31
1394	2020-02-12	409,777,112	-48,000	34.1553	1,199,746,993	2020-01-31
1395	2020-02-11	409,825,112	236,000	34.1593	1,199,746,993	2020-01-31
1396	2020-02-10	409,589,112	103,000	34.1396	1,199,746,993	2020-01-31
1397	2020-02-07	409,486,112	-70,000	34.1310	1,199,746,993	2020-01-31
1398	2020-02-06	409,556,112	-180,000	34.1369	1,199,746,993	2020-01-31
1399	2020-02-05	409,736,112	-2,000	34.1519	1,199,746,993	2020-01-31
1400	2020-02-04	409,738,112	56,000	34.1520	1,199,746,993	2020-01-31
1401	2020-02-03	409,682,112	24,000	34.1474	1,199,746,993	2020-01-31
1402	2020-01-31	409,658,112	30,000	34.1454	1,199,746,993	2020-01-31
1403	2020-01-30	409,628,112	130,000	34.1429	1,199,746,993	2019-12-31
1404	2020-01-29	409,498,112	-1,200	34.1320	1,199,746,993	2019-12-31
1405	2020-01-24	409,499,312	0	34.1321	1,199,746,993	2019-12-31
1406	2020-01-23	409,499,312	-340,000	34.1321	1,199,746,993	2019-12-31
1407	2020-01-22	409,839,312	-734,000	34.1605	1,199,746,993	2019-12-31
1408	2020-01-21	410,573,312	-440,000	34.2217	1,199,746,993	2019-12-31
1409	2020-01-20	411,013,312	-260,000	34.2583	1,199,746,993	2019-12-31
1410	2020-01-17	411,273,312	-20,000	34.2800	1,199,746,993	2019-12-31
1411	2020-01-16	411,293,312	-18,000	34.2817	1,199,746,993	2019-12-31
1412	2020-01-15	411,311,312	-52,000	34.2832	1,199,746,993	2019-12-31
1413	2020-01-14	411,363,312	20,000	34.2875	1,199,746,993	2019-12-31
1414	2020-01-13	411,343,312	18,000	34.2858	1,199,746,993	2019-12-31
1415	2020-01-10	411,325,312	-324,000	34.2843	1,199,746,993	2019-12-31
1416	2020-01-09	411,649,312	2,000	34.3113	1,199,746,993	2019-12-31
1417	2020-01-08	411,647,312	-52,000	34.3112	1,199,746,993	2019-12-31
1418	2020-01-07	411,699,312	-40,000	34.3155	1,199,746,993	2019-12-31
1419	2020-01-06	411,739,312	60,000	34.3188	1,199,746,993	2019-12-31
1420	2020-01-03	411,679,312	34,000	34.3138	1,199,746,993	2019-12-31
1421	2020-01-02	411,645,312	7,100	34.3110	1,199,746,993	2019-12-31
1422	2019-12-31	411,638,212	0	34.3104	1,199,746,993	2019-12-31
1423	2019-12-30	411,638,212	28,200	34.3104	1,199,746,993	2019-11-30
1424	2019-12-27	411,610,012	174,000	34.3081	1,199,746,993	2019-11-30
1425	2019-12-24	411,436,012	0	34.2936	1,199,746,993	2019-11-30
1426	2019-12-23	411,436,012	92,000	34.2936	1,199,746,993	2019-11-30
1427	2019-12-20	411,344,012	105,600	34.2859	1,199,746,993	2019-11-30
1428	2019-12-19	411,238,412	121,000	34.2771	1,199,746,993	2019-11-30
1429	2019-12-18	411,117,412	196,000	34.2670	1,199,746,993	2019-11-30
1430	2019-12-17	410,921,412	178,000	34.2507	1,199,746,993	2019-11-30
1431	2019-12-16	410,743,412	617,000	34.2358	1,199,746,993	2019-11-30
1432	2019-12-13	410,126,412	396,000	34.1844	1,199,746,993	2019-11-30
1433	2019-12-12	409,730,412	423,000	34.1514	1,199,746,993	2019-11-30
1434	2019-12-11	409,307,412	12,000	34.1161	1,199,746,993	2019-11-30
1435	2019-12-10	409,295,412	152,000	34.1151	1,199,746,993	2019-11-30
1436	2019-12-09	409,143,412	-96,000	34.1025	1,199,746,993	2019-11-30
1437	2019-12-06	409,239,412	1,620,000	34.1105	1,199,746,993	2019-11-30
1438	2019-12-05	407,619,412	324,000	33.9754	1,199,746,993	2019-11-30
1439	2019-12-04	407,295,412	163,600	33.9484	1,199,746,993	2019-11-30
1440	2019-12-03	407,131,812	18,000	33.9348	1,199,746,993	2019-11-30
1441	2019-12-02	407,113,812	-5,000	33.9333	1,199,746,993	2019-11-30
1442	2019-11-29	407,118,812	10,000	33.9337	1,199,746,993	2019-10-31
1443	2019-11-28	407,108,812	19,000	33.9329	1,199,746,993	2019-10-31
1444	2019-11-27	407,089,812	-62,000	33.9313	1,199,746,993	2019-10-31
1445	2019-11-26	407,151,812	218,000	33.9365	1,199,746,993	2019-10-31
1446	2019-11-25	406,933,812	202,000	33.9183	1,199,746,993	2019-10-31
1447	2019-11-22	406,731,812	52,000	33.9015	1,199,746,993	2019-10-31
1448	2019-11-21	406,679,812	310,000	33.8971	1,199,746,993	2019-10-31
1449	2019-11-20	406,369,812	42,000	33.8713	1,199,746,993	2019-10-31
1450	2019-11-19	406,327,812	8,000	33.8678	1,199,746,993	2019-10-31
1451	2019-11-18	406,319,812	-228,000	33.8671	1,199,746,993	2019-10-31
1452	2019-11-15	406,547,812	-232,000	33.8861	1,199,746,993	2019-10-31
1453	2019-11-14	406,779,812	10,000	33.9055	1,199,746,993	2019-10-31
1454	2019-11-13	406,769,812	-173,600	33.9046	1,199,746,993	2019-10-31
1455	2019-11-12	406,943,412	222,000	33.9191	1,199,746,993	2019-10-31
1456	2019-11-11	406,721,412	10,000	33.9006	1,199,746,993	2019-10-31
1457	2019-11-08	406,711,412	20,000	33.8998	1,199,746,993	2019-10-31
1458	2019-11-07	406,691,412	20,000	33.8981	1,199,746,993	2019-10-31
1459	2019-11-06	406,671,412	100,000	33.8964	1,199,746,993	2019-10-31
1460	2019-11-05	406,571,412	168,000	33.8881	1,199,746,993	2019-10-31
1461	2019-11-04	406,403,412	180,000	33.8741	1,199,746,993	2019-10-31
1462	2019-11-01	406,223,412	6,000	33.8591	1,199,746,993	2019-10-31
1463	2019-10-31	406,217,412	91,200	33.8586	1,199,746,993	2019-10-31
1464	2019-10-30	406,126,212	-22,000	33.8510	1,199,746,993	2019-09-30
1465	2019-10-29	406,148,212	174,000	33.8528	1,199,746,993	2019-09-30
1466	2019-10-28	405,974,212	320,000	33.8383	1,199,746,993	2019-09-30
1467	2019-10-25	405,654,212	11,600	33.8116	1,199,746,993	2019-09-30
1468	2019-10-24	405,642,612	-100,000	33.8107	1,199,746,993	2019-09-30
1469	2019-10-23	405,742,612	800,000	33.8190	1,199,746,993	2019-09-30
1470	2019-10-22	404,942,612	184,000	33.7523	1,199,746,993	2019-09-30
1471	2019-10-21	404,758,612	140,000	33.7370	1,199,746,993	2019-09-30
1472	2019-10-18	404,618,612	15,750	33.7253	1,199,746,993	2019-09-30
1473	2019-10-17	404,602,862	34,000	33.7240	1,199,746,993	2019-09-30
1474	2019-10-16	404,568,862	480,000	33.7212	1,199,746,993	2019-09-30
1475	2019-10-15	404,088,862	12,800	33.6812	1,199,746,993	2019-09-30
1476	2019-10-14	404,076,062	14,000	33.6801	1,199,746,993	2019-09-30
1477	2019-10-11	404,062,062	50,000	33.6789	1,199,746,993	2019-09-30
1478	2019-10-10	404,012,062	-34,000	33.6748	1,199,746,993	2019-09-30
1479	2019-10-09	404,046,062	100	33.6776	1,199,746,993	2019-09-30
1480	2019-10-08	404,045,962	14,000	33.6776	1,199,746,993	2019-09-30
1481	2019-10-04	404,031,962	2,000	33.6764	1,199,746,993	2019-09-30
1482	2019-10-03	404,029,962	2,000	33.6763	1,199,746,993	2019-09-30
1483	2019-10-02	404,027,962	50,000	33.6761	1,199,746,993	2019-09-30
1484	2019-09-30	403,977,962	64,000	33.6719	1,199,746,993	2019-09-30
1485	2019-09-27	403,913,962	206,000	33.6666	1,199,746,993	2019-08-31
1486	2019-09-26	403,707,962	4,032,540	33.6494	1,199,746,993	2019-08-31
1487	2019-09-25	399,675,422	30,000	33.3133	1,199,746,993	2019-08-31
1488	2019-09-24	399,645,422	46,000	33.3108	1,199,746,993	2019-08-31
1489	2019-09-23	399,599,422	74,000	33.3070	1,199,746,993	2019-08-31
1490	2019-09-20	399,525,422	124,000	33.3008	1,199,746,993	2019-08-31
1491	2019-09-19	399,401,422	-10,000	33.2905	1,199,746,993	2019-08-31
1492	2019-09-18	399,411,422	-80,000	33.2913	1,199,746,993	2019-08-31
1493	2019-09-17	399,491,422	776,000	33.2980	1,199,746,993	2019-08-31
1494	2019-09-16	398,715,422	1,164,000	33.2333	1,199,746,993	2019-08-31
1495	2019-09-13	397,551,422	88,860	33.1363	1,199,746,993	2019-08-31
1496	2019-09-12	397,462,562	0	33.1289	1,199,746,993	2019-08-31
1497	2019-09-11	397,462,562	118,000	33.1289	1,199,746,993	2019-08-31
1498	2019-09-10	397,344,562	2,145,000	33.1190	1,199,746,993	2019-08-31
1499	2019-09-09	395,199,562	48,000	32.9402	1,199,746,993	2019-08-31
1500	2019-09-06	395,151,562	500	32.9362	1,199,746,993	2019-08-31
1501	2019-09-05	395,151,062	-6,000	32.9362	1,199,746,993	2019-08-31
1502	2019-09-04	395,157,062	0	32.9367	1,199,746,993	2019-08-31
1503	2019-09-03	395,157,062	822,000	32.9367	1,199,746,993	2019-08-31
1504	2019-09-02	394,335,062	28,000	32.8682	1,199,746,993	2019-08-31
1505	2019-08-30	394,307,062	316,000	32.8659	1,199,746,993	2019-07-31
1506	2019-08-29	393,991,062	30,000	32.8395	1,199,746,993	2019-07-31
1507	2019-08-28	393,961,062	1,218,000	32.8370	1,199,746,993	2019-07-31
1508	2019-08-27	392,743,062	502,000	32.7355	1,199,746,993	2019-07-31
1509	2019-08-26	392,241,062	0	32.6936	1,199,746,993	2019-07-31
1510	2019-08-23	392,241,062	4,000	32.6936	1,199,746,993	2019-07-31
1511	2019-08-22	392,237,062	468,000	32.6933	1,199,746,993	2019-07-31
1512	2019-08-21	391,769,062	0	32.6543	1,199,746,993	2019-07-31
1513	2019-08-20	391,769,062	172,000	32.6543	1,199,746,993	2019-07-31
1514	2019-08-19	391,597,062	46,000	32.6400	1,199,746,993	2019-07-31
1515	2019-08-16	391,551,062	380,000	32.6361	1,199,746,993	2019-07-31
1516	2019-08-15	391,171,062	950,000	32.6045	1,199,746,993	2019-07-31
1517	2019-08-14	390,221,062	288,000	32.5253	1,199,746,993	2019-07-31
1518	2019-08-13	389,933,062	92,000	32.5013	1,199,746,993	2019-07-31
1519	2019-08-12	389,841,062	178,000	32.4936	1,199,746,993	2019-07-31
1520	2019-08-09	389,663,062	126,000	32.4788	1,199,746,993	2019-07-31
1521	2019-08-08	389,537,062	268,000	32.4683	1,199,746,993	2019-07-31
1522	2019-08-07	389,269,062	156,000	32.4459	1,199,746,993	2019-07-31
1523	2019-08-06	389,113,062	118,000	32.4329	1,199,746,993	2019-07-31
1524	2019-08-05	388,995,062	544,000	32.4231	1,199,746,993	2019-07-31
1525	2019-08-02	388,451,062	322,000	32.3777	1,199,746,993	2019-07-31
1526	2019-08-01	388,129,062	0	32.3509	1,199,746,993	2019-07-31
1527	2019-07-31	388,129,062	-44,000	32.3509	1,199,746,993	2019-07-31
1528	2019-07-30	388,173,062	168,000	32.3546	1,199,746,993	2019-06-30
1529	2019-07-29	388,005,062	74,000	32.3406	1,199,746,993	2019-06-30
1530	2019-07-26	387,931,062	86,000	32.3344	1,199,746,993	2019-06-30
1531	2019-07-25	387,845,062	0	32.3272	1,199,746,993	2019-06-30
1532	2019-07-24	387,845,062	156,000	32.3272	1,199,746,993	2019-06-30
1533	2019-07-23	387,689,062	104,000	32.3142	1,199,746,993	2019-06-30
1534	2019-07-22	387,585,062	-181,900	32.3056	1,199,746,993	2019-06-30
1535	2019-07-19	387,766,962	-28,000	32.3207	1,199,746,993	2019-06-30
1536	2019-07-18	387,794,962	130,000	32.3231	1,199,746,993	2019-06-30
1537	2019-07-17	387,664,962	126,000	32.3122	1,199,746,993	2019-06-30
1538	2019-07-16	387,538,962	-50,800	32.3017	1,199,746,993	2019-06-30
1539	2019-07-15	387,589,762	146,000	32.3060	1,199,746,993	2019-06-30
1540	2019-07-12	387,443,762	156,000	32.2938	1,199,746,993	2019-06-30
1541	2019-07-11	387,287,762	778,000	32.2808	1,199,746,993	2019-06-30
1542	2019-07-10	386,509,762	226,000	32.2159	1,199,746,993	2019-06-30
1543	2019-07-09	386,283,762	122,000	32.1971	1,199,746,993	2019-06-30
1544	2019-07-08	386,161,762	-190,000	32.1869	1,199,746,993	2019-06-30
1545	2019-07-05	386,351,762	-100,000	32.2028	1,199,746,993	2019-06-30
1546	2019-07-04	386,451,762	2,000	32.2111	1,199,746,993	2019-06-30
1547	2019-07-03	386,449,762	12,000	32.2109	1,199,746,993	2019-06-30
1548	2019-07-02	386,437,762	-2,200	32.2099	1,199,746,993	2019-06-30
1549	2019-06-28	386,439,962	8,000	32.2101	1,199,746,993	2019-05-31
1550	2019-06-27	386,431,962	-92,000	32.2095	1,199,746,993	2019-05-31
1551	2019-06-26	386,523,962	-14,000	32.2171	1,199,746,993	2019-05-31
1552	2019-06-25	386,537,962	-16,000	32.2183	1,199,746,993	2019-05-31
1553	2019-06-24	386,553,962	-4,000	32.2196	1,199,746,993	2019-05-31
1554	2019-06-21	386,557,962	-2,000	32.2200	1,199,746,993	2019-05-31
1555	2019-06-20	386,559,962	72,000	32.2201	1,199,746,993	2019-05-31
1556	2019-06-19	386,487,962	-508,000	32.2141	1,199,746,993	2019-05-31
1557	2019-06-18	386,995,962	-154,000	32.2565	1,199,746,993	2019-05-31
1558	2019-06-17	387,149,962	204,000	32.2693	1,199,746,993	2019-05-31
1559	2019-06-14	386,945,962	506,000	32.2523	1,199,746,993	2019-05-31
1560	2019-06-13	386,439,962	-302,000	32.2101	1,199,746,993	2019-05-31
1561	2019-06-12	386,741,962	-310,000	32.2353	1,199,746,993	2019-05-31
1562	2019-06-11	387,051,962	488,000	32.2611	1,199,746,993	2019-05-31
1563	2019-06-10	386,563,962	-396,000	32.2205	1,199,746,993	2019-05-31
1564	2019-06-06	386,959,962	-78,000	32.2535	1,199,746,993	2019-05-31
1565	2019-06-05	387,037,962	216,400	32.2600	1,199,746,993	2019-05-31
1566	2019-06-04	386,821,562	-103,000	32.2419	1,199,746,993	2019-05-31
1567	2019-06-03	386,924,562	-4,000	32.2505	1,199,746,993	2019-05-31
1568	2019-05-31	386,928,562	-10,000	32.2508	1,199,746,993	2019-05-31
1569	2019-05-30	386,938,562	-6,000	32.2517	1,199,746,993	2019-04-30
1570	2019-05-29	386,944,562	-6,000	32.2522	1,199,746,993	2019-04-30
1571	2019-05-28	386,950,562	2,000	32.2527	1,199,746,993	2019-04-30
1572	2019-05-27	386,948,562	-54,000	32.2525	1,199,746,993	2019-04-30
1573	2019-05-24	387,002,562	36,500	32.2570	1,199,746,993	2019-04-30
1574	2019-05-23	386,966,062	98,000	32.2540	1,199,746,993	2019-04-30
1575	2019-05-22	386,868,062	122,000	32.2458	1,199,746,993	2019-04-30
1576	2019-05-21	386,746,062	-28,000	32.2356	1,199,746,993	2019-04-30
1577	2019-05-20	386,774,062	-14,000	32.2380	1,199,746,993	2019-04-30
1578	2019-05-17	386,788,062	-32,000	32.2391	1,199,746,993	2019-04-30
1579	2019-05-16	386,820,062	-10,000	32.2418	1,199,746,993	2019-04-30
1580	2019-05-15	386,830,062	-255,800	32.2426	1,199,746,993	2019-04-30
1581	2019-05-14	387,085,862	-106,000	32.2640	1,199,746,993	2019-04-30
1582	2019-05-10	387,191,862	30,000	32.2728	1,199,746,993	2019-04-30
1583	2019-05-09	387,161,862	-118,000	32.2703	1,199,746,993	2019-04-30
1584	2019-05-08	387,279,862	-458,000	32.2801	1,199,746,993	2019-04-30
1585	2019-05-07	387,737,862	-210,000	32.3183	1,199,746,993	2019-04-30
1586	2019-05-06	387,947,862	-6,000	32.3358	1,199,746,993	2019-04-30
1587	2019-05-03	387,953,862	-49,000	32.3363	1,199,746,993	2019-04-30
1588	2019-05-02	388,002,862	-84,000	32.3404	1,199,746,993	2019-04-30
1589	2019-04-30	388,086,862	46,000	32.3474	1,199,746,993	2019-04-30
1590	2019-04-29	388,040,862	-3,000	32.3436	1,199,746,993	2019-03-31
1591	2019-04-26	388,043,862	2,068,000	32.3438	1,199,746,993	2019-03-31
1592	2019-04-25	385,975,862	-144,000	32.1714	1,199,746,993	2019-03-31
1593	2019-04-24	386,119,862	-9,000	32.1834	1,199,746,993	2019-03-31
1594	2019-04-23	386,128,862	-120,000	32.1842	1,199,746,993	2019-03-31
1595	2019-04-18	386,248,862	1,002,000	32.1942	1,199,746,993	2019-03-31
1596	2019-04-17	385,246,862	452,000	32.1107	1,199,746,993	2019-03-31
1597	2019-04-16	384,794,862	200,000	32.0730	1,199,746,993	2019-03-31
1598	2019-04-15	384,594,862	-116,000	32.0563	1,199,746,993	2019-03-31
1599	2019-04-12	384,710,862	2,000	32.0660	1,199,746,993	2019-03-31
1600	2019-04-11	384,708,862	-8,000	32.0658	1,199,746,993	2019-03-31
1601	2019-04-10	384,716,862	-94,000	32.0665	1,199,746,993	2019-03-31
1602	2019-04-09	384,810,862	18,000	32.0743	1,199,746,993	2019-03-31
1603	2019-04-08	384,792,862	812,000	32.0728	1,199,746,993	2019-03-31
1604	2019-04-04	383,980,862	1,592,000	32.0052	1,199,746,993	2019-03-31
1605	2019-04-03	382,388,862	1,876,000	31.8725	1,199,746,993	2019-03-31
1606	2019-04-02	380,512,862	-218,000	31.7161	1,199,746,993	2019-03-31
1607	2019-04-01	380,730,862	756,000	31.7343	1,199,746,993	2019-03-31
1608	2019-03-29	379,974,862	101,902	31.6712	1,199,746,993	2019-02-28
1609	2019-03-28	379,872,960	-14,000	31.6628	1,199,746,993	2019-02-28
1610	2019-03-27	379,886,960	323,000	31.6639	1,199,746,993	2019-02-28
1611	2019-03-26	379,563,960	322,300	31.6370	1,199,746,993	2019-02-28
1612	2019-03-25	379,241,660	100,000	31.6101	1,199,746,993	2019-02-28
1613	2019-03-22	379,141,660	20,000	31.6018	1,199,746,993	2019-02-28
1614	2019-03-21	379,121,660	28,000	31.6001	1,199,746,993	2019-02-28
1615	2019-03-20	379,093,660	916,000	31.5978	1,199,746,993	2019-02-28
1616	2019-03-19	378,177,660	182,000	31.5215	1,199,746,993	2019-02-28
1617	2019-03-18	377,995,660	91,000	31.5063	1,199,746,993	2019-02-28
1618	2019-03-15	377,904,660	1,000	31.4987	1,199,746,993	2019-02-28
1619	2019-03-14	377,903,660	552,000	31.4986	1,199,746,993	2019-02-28
1620	2019-03-13	377,351,660	-6,000	31.4526	1,199,746,993	2019-02-28
1621	2019-03-12	377,357,660	310,000	31.4531	1,199,746,993	2019-02-28
1622	2019-03-11	377,047,660	30,000	31.4273	1,199,746,993	2019-02-28
1623	2019-03-08	377,017,660	14,000	31.4248	1,199,746,993	2019-02-28
1624	2019-03-07	377,003,660	-156,000	31.4236	1,199,746,993	2019-02-28
1625	2019-03-06	377,159,660	-96,000	31.4366	1,199,746,993	2019-02-28
1626	2019-03-05	377,255,660	98,000	31.4446	1,199,746,993	2019-02-28
1627	2019-03-04	377,157,660	-136,000	31.4364	1,199,746,993	2019-02-28
1628	2019-03-01	377,293,660	-8,000	31.4478	1,199,746,993	2019-02-28
1629	2019-02-28	377,301,660	85,000	31.4484	1,199,746,993	2019-02-28
1630	2019-02-27	377,216,660	194,000	31.4414	1,199,746,993	2019-01-31
1631	2019-02-26	377,022,660	-74,400	31.4252	1,199,746,993	2019-01-31
1632	2019-02-25	377,097,060	-41,200	31.4314	1,199,746,993	2019-01-31
1633	2019-02-22	377,138,260	70,000	31.4348	1,199,746,993	2019-01-31
1634	2019-02-21	377,068,260	0	31.4290	1,199,746,993	2019-01-31
1635	2019-02-20	377,068,260	146,000	31.4290	1,199,746,993	2019-01-31
1636	2019-02-19	376,922,260	-68,000	31.4168	1,199,746,993	2019-01-31
1637	2019-02-18	376,990,260	-102,000	31.4225	1,199,746,993	2019-01-31
1638	2019-02-15	377,092,260	328,000	31.4310	1,199,746,993	2019-01-31
1639	2019-02-14	376,764,260	3,200	31.4036	1,199,746,993	2019-01-31
1640	2019-02-13	376,761,060	-738,000	31.4034	1,199,746,993	2019-01-31
1641	2019-02-12	377,499,060	288,960	31.4649	1,199,746,993	2019-01-31
1642	2019-02-11	377,210,100	-2,000	31.4408	1,199,746,993	2019-01-31
1643	2019-02-08	377,212,100	0	31.4410	1,199,746,993	2019-01-31
1644	2019-02-04	377,212,100	0	31.4410	1,199,746,993	2019-01-31
1645	2019-02-01	377,212,100	0	31.4410	1,199,746,993	2019-01-31
1646	2019-01-31	377,212,100	8,000	31.4410	1,199,746,993	2019-01-31
1647	2019-01-30	377,204,100	-6,000	31.4403	1,199,746,993	2018-12-31
1648	2019-01-29	377,210,100	156,000	31.4408	1,199,746,993	2018-12-31
1649	2019-01-28	377,054,100	368,000	31.4278	1,199,746,993	2018-12-31
1650	2019-01-25	376,686,100	6,000	31.3971	1,199,746,993	2018-12-31
1651	2019-01-24	376,680,100	0	31.3966	1,199,746,993	2018-12-31
1652	2019-01-23	376,680,100	0	31.3966	1,199,746,993	2018-12-31
1653	2019-01-22	376,680,100	-50,000	31.3966	1,199,746,993	2018-12-31
1654	2019-01-21	376,730,100	138,000	31.4008	1,199,746,993	2018-12-31
1655	2019-01-18	376,592,100	86,000	31.3893	1,199,746,993	2018-12-31
1656	2019-01-17	376,506,100	-2,122,000	31.3821	1,199,746,993	2018-12-31
1657	2019-01-16	378,628,100	46,000	31.5590	1,199,746,993	2018-12-31
1658	2019-01-15	378,582,100	7,985,000	31.5552	1,199,746,993	2018-12-31
1659	2019-01-14	370,597,100	88,000	30.8896	1,199,746,993	2018-12-31
1660	2019-01-11	370,509,100	-2,000	30.8823	1,199,746,993	2018-12-31
1661	2019-01-10	370,511,100	-6,000	30.8824	1,199,746,993	2018-12-31
1662	2019-01-09	370,517,100	-34,000	30.8829	1,199,746,993	2018-12-31
1663	2019-01-08	370,551,100	-1,000	30.8858	1,199,746,993	2018-12-31
1664	2019-01-07	370,552,100	98,000	30.8859	1,199,746,993	2018-12-31
1665	2019-01-04	370,454,100	8,000	30.8777	1,199,746,993	2018-12-31
1666	2019-01-03	370,446,100	-78,000	30.8770	1,199,746,993	2018-12-31
1667	2019-01-02	370,524,100	85,760	30.8835	1,199,746,993	2018-12-31
1668	2018-12-31	370,438,340	0	30.8764	1,199,746,993	2018-12-31
1669	2018-12-28	370,438,340	218,000	30.8764	1,199,746,993	2018-11-30
1670	2018-12-27	370,220,340	-34,000	30.8582	1,199,746,993	2018-11-30
1671	2018-12-24	370,254,340	0	30.8610	1,199,746,993	2018-11-30
1672	2018-12-21	370,254,340	-102,000	30.8610	1,199,746,993	2018-11-30
1673	2018-12-20	370,356,340	34,000	30.8695	1,199,746,993	2018-11-30
1674	2018-12-19	370,322,340	-92,800	30.8667	1,199,746,993	2018-11-30
1675	2018-12-18	370,415,140	20,000	30.8744	1,199,746,993	2018-11-30
1676	2018-12-17	370,395,140	13,760	30.8728	1,199,746,993	2018-11-30
1677	2018-12-14	370,381,380	400	30.8716	1,199,746,993	2018-11-30
1678	2018-12-13	370,380,980	27,000	30.8716	1,199,746,993	2018-11-30
1679	2018-12-12	370,353,980	30,640	30.8693	1,199,746,993	2018-11-30
1680	2018-12-11	370,323,340	-104,000	30.8668	1,199,746,993	2018-11-30
1681	2018-12-10	370,427,340	-94,000	30.8755	1,199,746,993	2018-11-30
1682	2018-12-07	370,521,340	4,000	30.8833	1,199,746,993	2018-11-30
1683	2018-12-06	370,517,340	15,000	30.8830	1,199,746,993	2018-11-30
1684	2018-12-05	370,502,340	1,000	30.8817	1,199,746,993	2018-11-30
1685	2018-12-04	370,501,340	200,000	30.8816	1,199,746,993	2018-11-30
1686	2018-12-03	370,301,340	0	30.8650	1,199,746,993	2018-11-30
1687	2018-11-30	370,301,340	-12,000	30.8650	1,199,746,993	2018-11-30
1688	2018-11-29	370,313,340	82,000	30.8660	1,199,746,993	2018-10-31
1689	2018-11-28	370,231,340	-2,000	30.8591	1,199,746,993	2018-10-31
1690	2018-11-27	370,233,340	0	30.8593	1,199,746,993	2018-10-31
1691	2018-11-26	370,233,340	0	30.8593	1,199,746,993	2018-10-31
1692	2018-11-23	370,233,340	-40,000	30.8593	1,199,746,993	2018-10-31
1693	2018-11-22	370,273,340	-98,000	30.8626	1,199,746,993	2018-10-31
1694	2018-11-21	370,371,340	0	30.8708	1,199,746,993	2018-10-31
1695	2018-11-20	370,371,340	168,000	30.8708	1,199,746,993	2018-10-31
1696	2018-11-19	370,203,340	0	30.8568	1,199,746,993	2018-10-31
1697	2018-11-16	370,203,340	-58,000	30.8568	1,199,746,993	2018-10-31
1698	2018-11-15	370,261,340	0	30.8616	1,199,746,993	2018-10-31
1699	2018-11-14	370,261,340	0	30.8616	1,199,746,993	2018-10-31
1700	2018-11-13	370,261,340	30,000	30.8616	1,199,746,993	2018-10-31
1701	2018-11-12	370,231,340	-102,000	30.8591	1,199,746,993	2018-10-31
1702	2018-11-09	370,333,340	-22,000	30.8676	1,199,746,993	2018-10-31
1703	2018-11-08	370,355,340	30,000	30.8695	1,199,746,993	2018-10-31
1704	2018-11-07	370,325,340	-286,000	30.8670	1,199,746,993	2018-10-31
1705	2018-11-06	370,611,340	84,000	30.8908	1,199,746,993	2018-10-31
1706	2018-11-05	370,527,340	2,000	30.8838	1,199,746,993	2018-10-31
1707	2018-11-02	370,525,340	82,000	30.8836	1,199,746,993	2018-10-31
1708	2018-11-01	370,443,340	-30,000	30.8768	1,199,746,993	2018-10-31
1709	2018-10-31	370,473,340	-170,000	30.8793	1,199,746,993	2018-10-31
1710	2018-10-30	370,643,340	-62,000	30.8935	1,199,746,993	2018-09-30
1711	2018-10-29	370,705,340	34,000	30.8986	1,199,746,993	2018-09-30
1712	2018-10-26	370,671,340	-2,000	30.8958	1,199,746,993	2018-09-30
1713	2018-10-25	370,673,340	3,000	30.8960	1,199,746,993	2018-09-30
1714	2018-10-24	370,670,340	-94,000	30.8957	1,199,746,993	2018-09-30
1715	2018-10-23	370,764,340	-16,000	30.9035	1,199,746,993	2018-09-30
1716	2018-10-22	370,780,340	-4,000	30.9049	1,199,746,993	2018-09-30
1717	2018-10-19	370,784,340	-10,000	30.9052	1,199,746,993	2018-09-30
1718	2018-10-18	370,794,340	-20,000	30.9060	1,199,746,993	2018-09-30
1719	2018-10-16	370,814,340	-18,000	30.9077	1,199,746,993	2018-09-30
1720	2018-10-15	370,832,340	-156,000	30.9092	1,199,746,993	2018-09-30
1721	2018-10-12	370,988,340	-140,000	30.9222	1,199,746,993	2018-09-30
1722	2018-10-11	371,128,340	-42,000	30.9339	1,199,746,993	2018-09-30
1723	2018-10-10	371,170,340	-346,000	30.9374	1,199,746,993	2018-09-30
1724	2018-10-09	371,516,340	98,000	30.9662	1,199,746,993	2018-09-30
1725	2018-10-08	371,418,340	150,000	30.9581	1,199,746,993	2018-09-30
1726	2018-10-05	371,268,340	-282,000	30.9456	1,199,746,993	2018-09-30
1727	2018-10-04	371,550,340	0	30.9691	1,199,746,993	2018-09-30
1728	2018-10-03	371,550,340	116,000	30.9691	1,199,746,993	2018-09-30
1729	2018-10-02	371,434,340	-10,000	30.9594	1,199,746,993	2018-09-30
1730	2018-09-28	371,444,340	52,000	30.9602	1,199,746,993	2018-08-31
1731	2018-09-27	371,392,340	-84,000	30.9559	1,199,746,993	2018-08-31
1732	2018-09-26	371,476,340	-324,000	30.9629	1,199,746,993	2018-08-31
1733	2018-09-24	371,800,340	-532,000	30.9899	1,199,746,993	2018-08-31
1734	2018-09-21	372,332,340	-222,000	31.0342	1,199,746,993	2018-08-31
1735	2018-09-20	372,554,340	0	31.0527	1,199,746,993	2018-08-31
1736	2018-09-19	372,554,340	-2,000	31.0527	1,199,746,993	2018-08-31
1737	2018-09-18	372,556,340	-6,000	31.0529	1,199,746,993	2018-08-31
1738	2018-09-17	372,562,340	-56,000	31.0534	1,199,746,993	2018-08-31
1739	2018-09-14	372,618,340	-101,000	31.0581	1,199,746,993	2018-08-31
1740	2018-09-13	372,719,340	-12,000	31.0665	1,199,746,993	2018-08-31
1741	2018-09-12	372,731,340	-410,000	31.0675	1,199,746,993	2018-08-31
1742	2018-09-11	373,141,340	92,000	31.1017	1,199,746,993	2018-08-31
1743	2018-09-10	373,049,340	-247,750	31.0940	1,199,746,993	2018-08-31
1744	2018-09-07	373,297,090	-29,000	31.1147	1,199,746,993	2018-08-31
1745	2018-09-06	373,326,090	-51,250	31.1171	1,199,746,993	2018-08-31
1746	2018-09-05	373,377,340	-409,200	31.1213	1,199,746,993	2018-08-31
1747	2018-09-04	373,786,540	-136,000	31.1554	1,199,746,993	2018-08-31
1748	2018-09-03	373,922,540	-180,000	31.1668	1,199,746,993	2018-08-31
1749	2018-08-31	374,102,540	-1,597,500	31.1818	1,199,746,993	2018-08-31
1750	2018-08-30	375,700,040	-44,000	31.3149	1,199,746,993	2018-07-31
1751	2018-08-29	375,744,040	-56,000	31.3186	1,199,746,993	2018-07-31
1752	2018-08-28	375,800,040	-146,000	31.3233	1,199,746,993	2018-07-31
1753	2018-08-27	375,946,040	-38,000	31.3354	1,199,746,993	2018-07-31
1754	2018-08-24	375,984,040	2,000	31.3386	1,199,746,993	2018-07-31
1755	2018-08-23	375,982,040	-17,000	31.3384	1,199,746,993	2018-07-31
1756	2018-08-22	375,999,040	0	31.3399	1,199,746,993	2018-07-31
1757	2018-08-21	375,999,040	-136,839	31.3399	1,199,746,993	2018-07-31
1758	2018-08-20	376,135,879	-3,055,000	31.3513	1,199,746,993	2018-07-31
1759	2018-08-17	379,190,879	-10,972,000	31.6059	1,199,746,993	2018-07-31
1760	2018-08-16	390,162,879	-2,086,000	32.5204	1,199,746,993	2018-07-31
1761	2018-08-15	392,248,879	-462,000	32.6943	1,199,746,993	2018-07-31
1762	2018-08-14	392,710,879	-568,000	32.7328	1,199,746,993	2018-07-31
1763	2018-08-13	393,278,879	-442,000	32.7802	1,199,746,993	2018-07-31
1764	2018-08-10	393,720,879	764,000	32.8170	1,199,746,993	2018-07-31
1765	2018-08-09	392,956,879	-72,000	32.7533	1,199,746,993	2018-07-31
1766	2018-08-08	393,028,879	-190,000	32.7593	1,199,746,993	2018-07-31
1767	2018-08-07	393,218,879	-1,260,000	32.7752	1,199,746,993	2018-07-31
1768	2018-08-06	394,478,879	-1,614,000	32.8802	1,199,746,993	2018-07-31
1769	2018-08-03	396,092,879	-188,000	33.0147	1,199,746,993	2018-07-31
1770	2018-08-02	396,280,879	-324,000	33.0304	1,199,746,993	2018-07-31
1771	2018-08-01	396,604,879	-20,000	33.0574	1,199,746,993	2018-07-31
1772	2018-07-31	396,624,879	-394,000	33.0590	1,199,746,993	2018-07-31
1773	2018-07-30	397,018,879	292,000	33.0919	1,199,746,993	2018-06-30
1774	2018-07-27	396,726,879	38,000	33.0675	1,199,746,993	2018-06-30
1775	2018-07-26	396,688,879	-332,000	33.0644	1,199,746,993	2018-06-30
1776	2018-07-25	397,020,879	-1,000	33.0921	1,199,746,993	2018-06-30
1777	2018-07-24	397,021,879	24,000	33.0921	1,199,746,993	2018-06-30
1778	2018-07-23	396,997,879	60,000	33.0901	1,199,746,993	2018-06-30
1779	2018-07-20	396,937,879	40,000	33.0851	1,199,746,993	2018-06-30
1780	2018-07-19	396,897,879	78,000	33.0818	1,199,746,993	2018-06-30
1781	2018-07-18	396,819,879	1,198,000	33.0753	1,199,746,993	2018-06-30
1782	2018-07-17	395,621,879	530,000	32.9754	1,199,746,993	2018-06-30
1783	2018-07-16	395,091,879	322,000	32.9313	1,199,746,993	2018-06-30
1784	2018-07-13	394,769,879	-160,000	32.9044	1,199,746,993	2018-06-30
1785	2018-07-12	394,929,879	-234,000	32.9178	1,199,746,993	2018-06-30
1786	2018-07-11	395,163,879	-239,000	32.9373	1,199,746,993	2018-06-30
1787	2018-07-10	395,402,879	-40,000	32.9572	1,199,746,993	2018-06-30
1788	2018-07-09	395,442,879	-130,000	32.9605	1,199,746,993	2018-06-30
1789	2018-07-06	395,572,879	-2,000	32.9714	1,199,746,993	2018-06-30
1790	2018-07-05	395,574,879	58,000	32.9715	1,199,746,993	2018-06-30
1791	2018-07-04	395,516,879	330,400	32.9667	1,199,746,993	2018-06-30
1792	2018-07-03	395,186,479	-1,449,750	32.9392	1,199,746,993	2018-06-30
1793	2018-06-29	396,636,229	-148,000	33.0600	1,199,746,993	2018-05-31
1794	2018-06-28	396,784,229	-2,580,000	33.0723	1,199,746,993	2018-05-31
1795	2018-06-27	399,364,229	-54,000	33.2874	1,199,746,993	2018-05-31
1796	2018-06-26	399,418,229	-82,700	33.2919	1,199,746,993	2018-05-31
1797	2018-06-25	399,500,929	-630,000	33.2988	1,199,746,993	2018-05-31
1798	2018-06-22	400,130,929	-64,000	33.3513	1,199,746,993	2018-05-31
1799	2018-06-21	400,194,929	-2,030,000	33.3566	1,199,746,993	2018-05-31
1800	2018-06-20	402,224,929	198,000	33.5258	1,199,746,993	2018-05-31
1801	2018-06-19	402,026,929	-199,000	33.5093	1,199,746,993	2018-05-31
1802	2018-06-15	402,225,929	700,000	33.5259	1,199,746,993	2018-05-31
1803	2018-06-14	401,525,929	586,000	33.4676	1,199,746,993	2018-05-31
1804	2018-06-13	400,939,929	394,000	33.4187	1,199,746,993	2018-05-31
1805	2018-06-12	400,545,929	2,180,000	33.3859	1,199,746,993	2018-05-31
1806	2018-06-11	398,365,929	-32,800	33.2042	1,199,746,993	2018-05-31
1807	2018-06-08	398,398,729	-626,000	33.2069	1,199,746,993	2018-05-31
1808	2018-06-07	399,024,729	-126,000	33.2591	1,199,746,993	2018-05-31
1809	2018-06-06	399,150,729	-53,600	33.2696	1,199,746,993	2018-05-31
1810	2018-06-05	399,204,329	0	33.2740	1,199,746,993	2018-05-31
1811	2018-06-04	399,204,329	50,000	33.2740	1,199,746,993	2018-05-31
1812	2018-06-01	399,154,329	-352,080	33.2699	1,199,746,993	2018-05-31
1813	2018-05-31	399,506,409	-1,582,000	33.2992	1,199,746,993	2018-05-31
1814	2018-05-30	401,088,409	-316,000	33.4311	1,199,746,993	2018-04-30
1815	2018-05-29	401,404,409	-92,000	33.4574	1,199,746,993	2018-04-30
1816	2018-05-28	401,496,409	262,000	33.4651	1,199,746,993	2018-04-30
1817	2018-05-25	401,234,409	104,000	33.4433	1,199,746,993	2018-04-30
1818	2018-05-24	401,130,409	-16,000	33.4346	1,199,746,993	2018-04-30
1819	2018-05-23	401,146,409	-1,139	33.4359	1,199,746,993	2018-04-30
1820	2018-05-21	401,147,548	-16,000	33.4360	1,199,746,993	2018-04-30
1821	2018-05-18	401,163,548	-30,000	33.4373	1,199,746,993	2018-04-30
1822	2018-05-17	401,193,548	59,200	33.4398	1,199,746,993	2018-04-30
1823	2018-05-16	401,134,348	180,000	33.4349	1,199,746,993	2018-04-30
1824	2018-05-15	400,954,348	-42,000	33.4199	1,199,746,993	2018-04-30
1825	2018-05-14	400,996,348	72,000	33.4234	1,199,746,993	2018-04-30
1826	2018-05-11	400,924,348	536,000	33.4174	1,199,746,993	2018-04-30
1827	2018-05-10	400,388,348	-84,000	33.3727	1,199,746,993	2018-04-30
1828	2018-05-09	400,472,348	-16,000	33.3797	1,199,746,993	2018-04-30
1829	2018-05-08	400,488,348	0	33.3811	1,199,746,993	2018-04-30
1830	2018-05-07	400,488,348	26,326	33.3811	1,199,746,993	2018-04-30
1831	2018-05-04	400,462,022	-124,000	33.3789	1,199,746,993	2018-04-30
1832	2018-05-03	400,586,022	90,000	33.3892	1,199,746,993	2018-04-30
1833	2018-05-02	400,496,022	-904,000	33.3817	1,199,746,993	2018-04-30
1834	2018-04-30	401,400,022	-482,000	33.4571	1,199,746,993	2018-04-30
1835	2018-04-27	401,882,022	-486,000	33.4972	1,199,746,993	2018-03-31
1836	2018-04-26	402,368,022	52,000	33.5377	1,199,746,993	2018-03-31
1837	2018-04-25	402,316,022	-149,200	33.5334	1,199,746,993	2018-03-31
1838	2018-04-24	402,465,222	4,000	33.5458	1,199,746,993	2018-03-31
1839	2018-04-23	402,461,222	112,000	33.5455	1,199,746,993	2018-03-31
1840	2018-04-20	402,349,222	-270,000	33.5362	1,199,746,993	2018-03-31
1841	2018-04-19	402,619,222	121,000	33.5587	1,199,746,993	2018-03-31
1842	2018-04-18	402,498,222	-699,896	33.5486	1,199,746,993	2018-03-31
1843	2018-04-17	403,198,118	182,000	33.6069	1,199,746,993	2018-03-31
1844	2018-04-16	403,016,118	-712,000	33.5918	1,199,746,993	2018-03-31
1845	2018-04-13	403,728,118	-436,000	33.6511	1,199,746,993	2018-03-31
1846	2018-04-12	404,164,118	-130,000	33.6874	1,199,746,993	2018-03-31
1847	2018-04-11	404,294,118	-64,000	33.6983	1,199,746,993	2018-03-31
1848	2018-04-10	404,358,118	192,000	33.7036	1,199,746,993	2018-03-31
1849	2018-04-09	404,166,118	-154,000	33.6876	1,199,746,993	2018-03-31
1850	2018-04-06	404,320,118	243,000	33.7004	1,199,746,993	2018-03-31
1851	2018-04-04	404,077,118	-66,000	33.6802	1,199,746,993	2018-03-31
1852	2018-04-03	404,143,118	-202,000	33.6857	1,199,746,993	2018-03-31
1853	2018-03-29	404,345,118	-158,000	33.7025	1,199,746,993	2018-02-28
1854	2018-03-28	404,503,118	-96,000	33.7157	1,199,746,993	2018-02-28
1855	2018-03-27	404,599,118	142,000	33.7237	1,199,746,993	2018-02-28
1856	2018-03-26	404,457,118	302,000	33.7119	1,199,746,993	2018-02-28
1857	2018-03-23	404,155,118	1,960,000	33.6867	1,199,746,993	2018-02-28
1858	2018-03-22	402,195,118	-1,350,000	33.5233	1,199,746,993	2018-02-28
1859	2018-03-21	403,545,118	1,710,000	33.6359	1,199,746,993	2018-02-28
1860	2018-03-20	401,835,118	-428,000	33.4933	1,199,746,993	2018-02-28
1861	2018-03-19	402,263,118	-944,000	33.5290	1,199,746,993	2018-02-28
1862	2018-03-16	403,207,118	-2,232,000	33.6077	1,199,746,993	2018-02-28
1863	2018-03-15	405,439,118	-130,000	33.7937	1,199,746,993	2018-02-28
1864	2018-03-14	405,569,118	-486,000	33.8046	1,199,746,993	2018-02-28
1865	2018-03-13	406,055,118	3,459,000	33.8451	1,199,746,993	2018-02-28
1866	2018-03-12	402,596,118	-96,000	33.5568	1,199,746,993	2018-02-28
1867	2018-03-09	402,692,118	-242,000	33.5648	1,199,746,993	2018-02-28
1868	2018-03-08	402,934,118	-282,000	33.5849	1,199,746,993	2018-02-28
1869	2018-03-07	403,216,118	-311,000	33.6084	1,199,746,993	2018-02-28
1870	2018-03-06	403,527,118	1,368,000	33.6344	1,199,746,993	2018-02-28
1871	2018-03-05	402,159,118	595,000	33.5203	1,199,746,993	2018-02-28
1872	2018-03-02	401,564,118	-54,000	33.4707	1,199,746,993	2018-02-28
1873	2018-03-01	401,618,118	-1,174,000	33.4752	1,199,746,993	2018-02-28
1874	2018-02-28	402,792,118	-424,000	33.5731	1,199,746,993	2018-02-28
1875	2018-02-27	403,216,118	-67,000	33.6084	1,199,746,993	2018-01-31
1876	2018-02-26	403,283,118	-6,000	33.6140	1,199,746,993	2018-01-31
1877	2018-02-23	403,289,118	-246,000	33.6145	1,199,746,993	2018-01-31
1878	2018-02-22	403,535,118	-3,107,491	33.6350	1,199,746,993	2018-01-31
1879	2018-02-21	406,642,609	26,000	33.8940	1,199,746,993	2018-01-31
1880	2018-02-20	406,616,609	-8,292,000	33.8919	1,199,746,993	2018-01-31
1881	2018-02-15	414,908,609	0	34.5830	1,199,746,993	2018-01-31
1882	2018-02-14	414,908,609	146,000	34.5830	1,199,746,993	2018-01-31
1883	2018-02-13	414,762,609	-226,000	34.5708	1,199,746,993	2018-01-31
1884	2018-02-12	414,988,609	-478,000	34.5897	1,199,746,993	2018-01-31
1885	2018-02-09	415,466,609	-254,000	34.6295	1,199,746,993	2018-01-31
1886	2018-02-08	415,720,609	156,000	34.6507	1,199,746,993	2018-01-31
1887	2018-02-07	415,564,609	66,000	34.6377	1,199,746,993	2018-01-31
1888	2018-02-06	415,498,609	-54,000	34.6322	1,199,746,993	2018-01-31
1889	2018-02-05	415,552,609	-56,000	34.6367	1,199,746,993	2018-01-31
1890	2018-02-02	415,608,609	20,000	34.6414	1,199,746,993	2018-01-31
1891	2018-02-01	415,588,609	30,000	34.6397	1,199,746,993	2018-01-31
1892	2018-01-31	415,558,609	10,000	34.6372	1,199,746,993	2018-01-31
1893	2018-01-30	415,548,609	-16,000	34.6364	1,199,746,993	2017-12-31
1894	2018-01-29	415,564,609	-1,120,000	34.6377	1,199,746,993	2017-12-31
1895	2018-01-26	416,684,609	-93,000	34.7310	1,199,746,993	2017-12-31
1896	2018-01-25	416,777,609	-34,000	34.7388	1,199,746,993	2017-12-31
1897	2018-01-24	416,811,609	-90,000	34.7416	1,199,746,993	2017-12-31
1898	2018-01-23	416,901,609	-38,000	34.7491	1,199,746,993	2017-12-31
1899	2018-01-22	416,939,609	-602,000	34.7523	1,199,746,993	2017-12-31
1900	2018-01-19	417,541,609	-374,000	34.8025	1,199,746,993	2017-12-31
1901	2018-01-18	417,915,609	1,600,000	34.8336	1,199,746,993	2017-12-31
1902	2018-01-17	416,315,609	-214,000	34.7003	1,199,746,993	2017-12-31
1903	2018-01-16	416,529,609	224,000	34.7181	1,199,746,993	2017-12-31
1904	2018-01-15	416,305,609	70,000	34.6995	1,199,746,993	2017-12-31
1905	2018-01-12	416,235,609	80,000	34.6936	1,199,746,993	2017-12-31
1906	2018-01-11	416,155,609	-1,340,000	34.6869	1,199,746,993	2017-12-31
1907	2018-01-10	417,495,609	-634,000	34.7986	1,199,746,993	2017-12-31
1908	2018-01-09	418,129,609	98,000	34.8515	1,199,746,993	2017-12-31
1909	2018-01-08	418,031,609	-80,000	34.8433	1,199,746,993	2017-12-31
1910	2018-01-05	418,111,609	252,000	34.8500	1,199,746,993	2017-12-31
1911	2018-01-04	417,859,609	0	34.8290	1,199,746,993	2017-12-31
1912	2018-01-03	417,859,609	492,247	34.8290	1,199,746,993	2017-12-31
1913	2018-01-02	417,367,362	112,000	34.7879	1,199,746,993	2017-12-31
1914	2017-12-29	417,255,362	142,000	34.7786	1,199,746,993	2017-11-30
1915	2017-12-28	417,113,362	-62,000	34.7668	1,199,746,993	2017-11-30
1916	2017-12-27	417,175,362	-91,600	34.7719	1,199,746,993	2017-11-30
1917	2017-12-22	417,266,962	-502,000	34.7796	1,199,746,993	2017-11-30
1918	2017-12-21	417,768,962	-111,383	34.8214	1,199,746,993	2017-11-30
1919	2017-12-20	417,880,345	8,000	34.8307	1,199,746,993	2017-11-30
1920	2017-12-19	417,872,345	-4,000	34.8300	1,199,746,993	2017-11-30
1921	2017-12-18	417,876,345	-24,000	34.8304	1,199,746,993	2017-11-30
1922	2017-12-15	417,900,345	-427,309	34.8324	1,199,746,993	2017-11-30
1923	2017-12-14	418,327,654	-306,000	34.8680	1,199,746,993	2017-11-30
1924	2017-12-13	418,633,654	-58,000	34.8935	1,199,746,993	2017-11-30
1925	2017-12-12	418,691,654	-78,000	34.8983	1,199,746,993	2017-11-30
1926	2017-12-11	418,769,654	-115,500	34.9048	1,199,746,993	2017-11-30
1927	2017-12-08	418,885,154	-240,000	34.9145	1,199,746,993	2017-11-30
1928	2017-12-07	419,125,154	-207,000	34.9345	1,199,746,993	2017-11-30
1929	2017-12-06	419,332,154	-56,000	34.9517	1,199,746,993	2017-11-30
1930	2017-12-05	419,388,154	-24,000	34.9564	1,199,746,993	2017-11-30
1931	2017-12-04	419,412,154	-110,000	34.9584	1,199,746,993	2017-11-30
1932	2017-12-01	419,522,154	30,500	34.9676	1,199,746,993	2017-11-30
1933	2017-11-30	419,491,654	-248,000	34.9650	1,199,746,993	2017-11-30
1934	2017-11-29	419,739,654	-846,000	34.9857	1,199,746,993	2017-10-31
1935	2017-11-28	420,585,654	-74,000	35.0562	1,199,746,993	2017-10-31
1936	2017-11-27	420,659,654	80,000	35.0624	1,199,746,993	2017-10-31
1937	2017-11-24	420,579,654	-184,000	35.0557	1,199,746,993	2017-10-31
1938	2017-11-23	420,763,654	330,000	35.0710	1,199,746,993	2017-10-31
1939	2017-11-22	420,433,654	36,000	35.0435	1,199,746,993	2017-10-31
1940	2017-11-21	420,397,654	106,000	35.0405	1,199,746,993	2017-10-31
1941	2017-11-20	420,291,654	25,000	35.0317	1,199,746,993	2017-10-31
1942	2017-11-17	420,266,654	26,000	35.0296	1,199,746,993	2017-10-31
1943	2017-11-16	420,240,654	-117,200	35.0274	1,199,746,993	2017-10-31
1944	2017-11-15	420,357,854	168,000	35.0372	1,199,746,993	2017-10-31
1945	2017-11-14	420,189,854	272,000	35.0232	1,199,746,993	2017-10-31
1946	2017-11-13	419,917,854	48,000	35.0005	1,199,746,993	2017-10-31
1947	2017-11-10	419,869,854	-2,000	34.9965	1,199,746,993	2017-10-31
1948	2017-11-09	419,871,854	76,000	34.9967	1,199,746,993	2017-10-31
1949	2017-11-08	419,795,854	0	34.9904	1,199,746,993	2017-10-31
1950	2017-11-07	419,795,854	6,000	34.9904	1,199,746,993	2017-10-31
1951	2017-11-06	419,789,854	-44,000	34.9899	1,199,746,993	2017-10-31
1952	2017-11-03	419,833,854	234,000	34.9935	1,199,746,993	2017-10-31
1953	2017-11-02	419,599,854	-114,000	34.9740	1,199,746,993	2017-10-31
1954	2017-11-01	419,713,854	-8,000	34.9835	1,199,746,993	2017-10-31
1955	2017-10-31	419,721,854	-174,000	34.9842	1,199,746,993	2017-10-31
1956	2017-10-30	419,895,854	-1,010,000	34.9987	1,199,746,993	2017-09-30
1957	2017-10-27	420,905,854	-74,000	35.0829	1,199,746,993	2017-09-30
1958	2017-10-26	420,979,854	-168,000	35.0891	1,199,746,993	2017-09-30
1959	2017-10-25	421,147,854	10,000	35.1031	1,199,746,993	2017-09-30
1960	2017-10-24	421,137,854	-109,000	35.1022	1,199,746,993	2017-09-30
1961	2017-10-23	421,246,854	-414,000	35.1113	1,199,746,993	2017-09-30
1962	2017-10-20	421,660,854	2,129,000	35.1458	1,199,746,993	2017-09-30
1963	2017-10-19	419,531,854	-730,000	34.9684	1,199,746,993	2017-09-30
1964	2017-10-18	420,261,854	-448,000	35.0292	1,199,746,993	2017-09-30
1965	2017-10-17	420,709,854	738,500	35.0665	1,199,746,993	2017-09-30
1966	2017-10-16	419,971,354	243,200	35.0050	1,199,746,993	2017-09-30
1967	2017-10-13	419,728,154	-138,000	34.9847	1,199,746,993	2017-09-30
1968	2017-10-12	419,866,154	74,000	34.9962	1,199,746,993	2017-09-30
1969	2017-10-11	419,792,154	-90,495	34.9901	1,199,746,993	2017-09-30
1970	2017-10-10	419,882,649	199,800	34.9976	1,199,746,993	2017-09-30
1971	2017-10-09	419,682,849	56,000	34.9809	1,199,746,993	2017-09-30
1972	2017-10-06	419,626,849	-400	34.9763	1,199,746,993	2017-09-30
1973	2017-10-04	419,627,249	-2,000	34.9763	1,199,746,993	2017-09-30
1974	2017-10-03	419,629,249	288,000	34.9765	1,199,746,993	2017-09-30
1975	2017-09-29	419,341,249	52,000	34.9525	1,199,746,993	2017-08-31
1976	2017-09-28	419,289,249	68,400	34.9481	1,199,746,993	2017-08-31
1977	2017-09-27	419,220,849	294,000	34.9424	1,199,746,993	2017-08-31
1978	2017-09-26	418,926,849	-24,000	34.9179	1,199,746,993	2017-08-31
1979	2017-09-25	418,950,849	-748,000	34.9199	1,199,746,993	2017-08-31
1980	2017-09-22	419,698,849	-164,000	34.9823	1,199,746,993	2017-08-31
1981	2017-09-21	419,862,849	304,000	34.9959	1,199,746,993	2017-08-31
1982	2017-09-20	419,558,849	-216,000	34.9706	1,199,746,993	2017-08-31
1983	2017-09-19	419,774,849	-294,000	34.9886	1,199,746,993	2017-08-31
1984	2017-09-18	420,068,849	12,000	35.0131	1,199,746,993	2017-08-31
1985	2017-09-15	420,056,849	-10,000	35.0121	1,199,746,993	2017-08-31
1986	2017-09-14	420,066,849	-4,000	35.0130	1,199,746,993	2017-08-31
1987	2017-09-13	420,070,849	-2,000	35.0133	1,199,746,993	2017-08-31
1988	2017-09-12	420,072,849	138,000	35.0135	1,199,746,993	2017-08-31
1989	2017-09-11	419,934,849	-30,000	35.0020	1,199,746,993	2017-08-31
1990	2017-09-08	419,964,849	-62,000	35.0045	1,199,746,993	2017-08-31
1991	2017-09-07	420,026,849	126,000	35.0096	1,199,746,993	2017-08-31
1992	2017-09-06	419,900,849	-208,000	34.9991	1,199,746,993	2017-08-31
1993	2017-09-05	420,108,849	308,000	35.0165	1,199,746,993	2017-08-31
1994	2017-09-04	419,800,849	190,000	34.9908	1,199,746,993	2017-08-31
1995	2017-09-01	419,610,849	-286,000	34.9749	1,199,746,993	2017-08-31
1996	2017-08-31	419,896,849	12,000	34.9988	1,199,746,993	2017-08-31
1997	2017-08-30	419,884,849	-101,200	34.9978	1,199,746,993	2017-07-31
1998	2017-08-29	419,986,049	16,000	35.0062	1,199,746,993	2017-07-31
1999	2017-08-28	419,970,049	26,000	35.0049	1,199,746,993	2017-07-31
2000	2017-08-25	419,944,049	30,000	35.0027	1,199,746,993	2017-07-31
2001	2017-08-24	419,914,049	90,000	35.0002	1,199,746,993	2017-07-31
2002	2017-08-23	419,824,049	0	34.9927	1,199,746,993	2017-07-31
2003	2017-08-22	419,824,049	-1,528,000	34.9927	1,199,746,993	2017-07-31
2004	2017-08-21	421,352,049	-166,800	35.1201	1,199,746,993	2017-07-31
2005	2017-08-18	421,518,849	-52,000	35.1340	1,199,746,993	2017-07-31
2006	2017-08-17	421,570,849	0	35.1383	1,199,746,993	2017-07-31
2007	2017-08-16	421,570,849	100,000	35.1383	1,199,746,993	2017-07-31
2008	2017-08-15	421,470,849	140,000	35.1300	1,199,746,993	2017-07-31
2009	2017-08-14	421,330,849	-14,000	35.1183	1,199,746,993	2017-07-31
2010	2017-08-11	421,344,849	-102,000	35.1195	1,199,746,993	2017-07-31
2011	2017-08-10	421,446,849	-86,000	35.1280	1,199,746,993	2017-07-31
2012	2017-08-09	421,532,849	-84,000	35.1351	1,199,746,993	2017-07-31
2013	2017-08-08	421,616,849	900,000	35.1421	1,199,746,993	2017-07-31
2014	2017-08-07	420,716,849	-116,000	35.0671	1,199,746,993	2017-07-31
2015	2017-08-04	420,832,849	-304,000	35.0768	1,199,746,993	2017-07-31
2016	2017-08-03	421,136,849	-234,000	35.1021	1,199,746,993	2017-07-31
2017	2017-08-02	421,370,849	-110,000	35.1216	1,199,746,993	2017-07-31
2018	2017-08-01	421,480,849	562,000	35.1308	1,199,746,993	2017-07-31
2019	2017-07-31	420,918,849	-126,000	35.0840	1,199,746,993	2017-07-31
2020	2017-07-28	421,044,849	439,000	35.0945	1,199,746,993	2017-06-30
2021	2017-07-27	420,605,849	-152,000	35.0579	1,199,746,993	2017-06-30
2022	2017-07-26	420,757,849	209,000	35.0705	1,199,746,993	2017-06-30
2023	2017-07-25	420,548,849	150,000	35.0531	1,199,746,993	2017-06-30
2024	2017-07-24	420,398,849	0	35.0406	1,199,746,993	2017-06-30
2025	2017-07-21	420,398,849	182,000	35.0406	1,199,746,993	2017-06-30
2026	2017-07-20	420,216,849	-282,000	35.0255	1,199,746,993	2017-06-30
2027	2017-07-19	420,498,849	16,000	35.0490	1,199,746,993	2017-06-30
2028	2017-07-18	420,482,849	-56,000	35.0476	1,199,746,993	2017-06-30
2029	2017-07-17	420,538,849	-414,000	35.0523	1,199,746,993	2017-06-30
2030	2017-07-14	420,952,849	-328,000	35.0868	1,199,746,993	2017-06-30
2031	2017-07-13	421,280,849	-90,000	35.1141	1,199,746,993	2017-06-30
2032	2017-07-12	421,370,849	-192,000	35.1216	1,199,746,993	2017-06-30
2033	2017-07-11	421,562,849	36,000	35.1376	1,199,746,993	2017-06-30
2034	2017-07-10	421,526,849	112,000	35.1346	1,199,746,993	2017-06-30
2035	2017-07-07	421,414,849	-102,400	35.1253	1,199,746,993	2017-06-30
2036	2017-07-06	421,517,249	-4,000	35.1338	1,199,746,993	2017-06-30
2037	2017-07-05	421,521,249	110,000	35.1342	1,199,746,993	2017-06-30
2038	2017-07-04	421,411,249	174,000	35.1250	1,199,746,993	2017-06-30
2039	2017-07-03	421,237,249	68,000	35.1105	1,199,746,993	2017-06-30
2040	2017-06-30	421,169,249	30,619,540	35.1048	1,199,746,993	2017-06-30
2041	2017-06-29	390,549,709	-716,800	32.5527	1,199,746,993	2017-05-31
2042	2017-06-28	391,266,509	-36,000	32.6124	1,199,746,993	2017-05-31
2043	2017-06-27	391,302,509	358,000	32.6154	1,199,746,993	2017-05-31
2044	2017-06-26	390,944,509	114,250	32.5856	1,199,746,993	2017-05-31
2045	2017-06-23	390,830,259	68,000	32.5761	1,199,746,993	2017-05-31
2046	2017-06-22	390,762,259	148,000	32.5704	1,199,746,993	2017-05-31
2047	2017-06-21	390,614,259	4,000	32.5581	1,199,746,993	2017-05-31
2048	2017-06-20	390,610,259	-100,000	32.5577	1,199,746,993	2017-05-31
2049	2017-06-19	390,710,259	-144,000	32.5661	1,199,746,993	2017-05-31
2050	2017-06-16	390,854,259	-192,000	32.5781	1,199,746,993	2017-05-31
2051	2017-06-15	391,046,259	-822,000	32.5941	1,199,746,993	2017-05-31
2052	2017-06-14	391,868,259	-356,000	32.6626	1,199,746,993	2017-05-31
2053	2017-06-13	392,224,259	122,000	32.6922	1,199,746,993	2017-05-31
2054	2017-06-12	392,102,259	-84,000	32.6821	1,199,746,993	2017-05-31
2055	2017-06-09	392,186,259	311,200	32.6891	1,199,746,993	2017-05-31
2056	2017-06-08	391,875,059	142,000	32.6631	1,199,746,993	2017-05-31
2057	2017-06-07	391,733,059	20,896	32.6513	1,199,746,993	2017-05-31
2058	2017-06-06	391,712,163	402,000	32.6496	1,199,746,993	2017-05-31
2059	2017-06-05	391,310,163	-52,000	32.6161	1,199,746,993	2017-05-31
2060	2017-06-02	391,362,163	-663,000	32.6204	1,199,746,993	2017-05-31
2061	2017-06-01	392,025,163	-76,000	32.6757	1,199,746,993	2017-05-31
2062	2017-05-31	392,101,163	-18,000	32.6820	1,199,746,993	2017-05-31
2063	2017-05-29	392,119,163	-220,000	32.6835	1,199,746,993	2017-04-30
2064	2017-05-26	392,339,163	-882,000	32.7018	1,199,746,993	2017-04-30
2065	2017-05-25	393,221,163	-20,000	32.7753	1,199,746,993	2017-04-30
2066	2017-05-24	393,241,163	118,450	32.7770	1,199,746,993	2017-04-30
2067	2017-05-23	393,122,713	314,000	32.7671	1,199,746,993	2017-04-30
2068	2017-05-22	392,808,713	-636,867	32.7410	1,199,746,993	2017-04-30
2069	2017-05-19	393,445,580	-677,000	32.7940	1,199,746,993	2017-04-30
2070	2017-05-18	394,122,580	182,000	32.8505	1,199,746,993	2017-04-30
2071	2017-05-17	393,940,580	-71,000	32.8353	1,199,746,993	2017-04-30
2072	2017-05-16	394,011,580	1,216,000	32.8412	1,199,746,993	2017-04-30
2073	2017-05-15	392,795,580	132,000	32.7399	1,199,746,993	2017-04-30
2074	2017-05-12	392,663,580	75,153	32.7289	1,199,746,993	2017-04-30
2075	2017-05-11	392,588,427	-456,000	32.7226	1,199,746,993	2017-04-30
2076	2017-05-10	393,044,427	246,500	32.7606	1,199,746,993	2017-04-30
2077	2017-05-09	392,797,927	-470,000	32.7401	1,199,746,993	2017-04-30
2078	2017-05-08	393,267,927	-30,000	32.7792	1,199,746,993	2017-04-30
2079	2017-05-05	393,297,927	468,000	32.7817	1,199,746,993	2017-04-30
2080	2017-05-04	392,829,927	194,000	32.7427	1,199,746,993	2017-04-30
2081	2017-05-02	392,635,927	-167,500	32.7266	1,199,746,993	2017-04-30
2082	2017-04-28	392,803,427	3,260,000	32.7405	1,199,746,993	2017-03-31
2083	2017-04-27	389,543,427	3,004,000	32.4688	1,199,746,993	2017-03-31
2084	2017-04-26	386,539,427	-70,000	32.2184	1,199,746,993	2017-03-31
2085	2017-04-25	386,609,427	-509,200	32.2242	1,199,746,993	2017-03-31
2086	2017-04-24	387,118,627	46,000	32.2667	1,199,746,993	2017-03-31
2087	2017-04-21	387,072,627	706,000	32.2629	1,199,746,993	2017-03-31
2088	2017-04-20	386,366,627	508,000	32.2040	1,199,746,993	2017-03-31
2089	2017-04-19	385,858,627	-368,000	32.1617	1,199,746,993	2017-03-31
2090	2017-04-18	386,226,627	764,000	32.1923	1,199,746,993	2017-03-31
2091	2017-04-13	385,462,627	-420,000	32.1287	1,199,746,993	2017-03-31
2092	2017-04-12	385,882,627	-2,724,000	32.1637	1,199,746,993	2017-03-31
2093	2017-04-11	388,606,627	-835,200	32.3907	1,199,746,993	2017-03-31
2094	2017-04-10	389,441,827	1,916,000	32.4603	1,199,746,993	2017-03-31
2095	2017-04-07	387,525,827	-936,000	32.3006	1,199,746,993	2017-03-31
2096	2017-04-06	388,461,827	-57,500	32.3786	1,199,746,993	2017-03-31
2097	2017-04-05	388,519,327	-226,500	32.3834	1,199,746,993	2017-03-31
2098	2017-04-03	388,745,827	-723,000	32.4023	1,199,746,993	2017-03-31
2099	2017-03-31	389,468,827	-418,000	32.4626	1,199,746,993	2017-03-31
2100	2017-03-30	389,886,827	1,402,000	32.4974	1,199,746,993	2017-02-28
2101	2017-03-29	388,484,827	252,000	32.3806	1,199,746,993	2017-02-28
2102	2017-03-28	388,232,827	-260,000	32.3596	1,199,746,993	2017-02-28
2103	2017-03-27	388,492,827	-473,900	32.3812	1,199,746,993	2017-02-28
2104	2017-03-24	388,966,727	-1,106,000	32.4207	1,199,746,993	2017-02-28
2105	2017-03-23	390,072,727	-3,752,000	32.5129	1,199,746,993	2017-02-28
2106	2017-03-22	393,824,727	-4,126,000	32.8256	1,199,746,993	2017-02-28
2107	2017-03-21	397,950,727	2,442,000	33.1696	1,199,746,993	2017-02-28
2108	2017-03-20	395,508,727	-186,000	32.9660	1,199,746,993	2017-02-28
2109	2017-03-17	395,694,727	342,800	32.9815	1,199,746,993	2017-02-28
2110	2017-03-16	395,351,927	-1,116,000	32.9529	1,199,746,993	2017-02-28
2111	2017-03-15	396,467,927	-5,136,000	33.0460	1,199,746,993	2017-02-28
2112	2017-03-14	401,603,927	-506,000	33.4741	1,199,746,993	2017-02-28
2113	2017-03-13	402,109,927	253,440	33.5162	1,199,746,993	2017-02-28
2114	2017-03-10	401,856,487	-12,000	33.4951	1,199,746,993	2017-02-28
2115	2017-03-09	401,868,487	418,000	33.4961	1,199,746,993	2017-02-28
2116	2017-03-08	401,450,487	148,000	33.4613	1,199,746,993	2017-02-28
2117	2017-03-07	401,302,487	-62,000	33.4489	1,199,746,993	2017-02-28
2118	2017-03-06	401,364,487	-732,000	33.4541	1,199,746,993	2017-02-28
2119	2017-03-03	402,096,487	-162,000	33.5151	1,199,746,993	2017-02-28
2120	2017-03-02	402,258,487	10,000	33.5286	1,199,746,993	2017-02-28
2121	2017-03-01	402,248,487	-60,000	33.5278	1,199,746,993	2017-02-28
2122	2017-02-28	402,308,487	-350,400	33.5328	1,199,746,993	2017-02-28
2123	2017-02-27	402,658,887	-431,000	33.5620	1,199,746,993	2017-01-31
2124	2017-02-24	403,089,887	20,000	33.5979	1,199,746,993	2017-01-31
2125	2017-02-23	403,069,887	-160,000	33.5962	1,199,746,993	2017-01-31
2126	2017-02-22	403,229,887	338,000	33.6096	1,199,746,993	2017-01-31
2127	2017-02-21	402,891,887	-510,000	33.5814	1,199,746,993	2017-01-31
2128	2017-02-20	403,401,887	410,000	33.6239	1,199,746,993	2017-01-31
2129	2017-02-17	402,991,887	-322,400	33.5897	1,199,746,993	2017-01-31
2130	2017-02-16	403,314,287	-42,500	33.6166	1,199,746,993	2017-01-31
2131	2017-02-15	403,356,787	-1,212,000	33.6202	1,199,746,993	2017-01-31
2132	2017-02-14	404,568,787	-290,000	33.7212	1,199,746,993	2017-01-31
2133	2017-02-13	404,858,787	-8,244,248	33.7453	1,199,746,993	2017-01-31
2134	2017-02-10	413,103,035	668,000	34.4325	1,199,746,993	2017-01-31
2135	2017-02-09	412,435,035	-294,000	34.3768	1,199,746,993	2017-01-31
2136	2017-02-08	412,729,035	-14,000	34.4013	1,199,746,993	2017-01-31
2137	2017-02-07	412,743,035	82,800	34.4025	1,199,746,993	2017-01-31
2138	2017-02-06	412,660,235	0	34.3956	1,199,746,993	2017-01-31
2139	2017-02-03	412,660,235	-364,000	34.3956	1,199,746,993	2017-01-31
2140	2017-02-02	413,024,235	700	34.4259	1,199,746,993	2017-01-31
2141	2017-02-01	413,023,535	529,600	34.4259	1,199,746,993	2017-01-31
2142	2017-01-27	412,493,935	0	34.3817	1,199,746,993	2016-12-31
2143	2017-01-26	412,493,935	1,014,000	34.3817	1,199,746,993	2016-12-31
2144	2017-01-25	411,479,935	-430,000	34.2972	1,199,746,993	2016-12-31
2145	2017-01-24	411,909,935	-149,200	34.3331	1,199,746,993	2016-12-31
2146	2017-01-23	412,059,135	-66,000	34.3455	1,199,746,993	2016-12-31
2147	2017-01-20	412,125,135	-214,000	34.3510	1,199,746,993	2016-12-31
2148	2017-01-19	412,339,135	-186,000	34.3688	1,199,746,993	2016-12-31
2149	2017-01-18	412,525,135	-28,000	34.3843	1,199,746,993	2016-12-31
2150	2017-01-17	412,553,135	132,000	34.3867	1,199,746,993	2016-12-31
2151	2017-01-16	412,421,135	-182,000	34.3757	1,199,746,993	2016-12-31
2152	2017-01-13	412,603,135	-26,000	34.3908	1,199,746,993	2016-12-31
2153	2017-01-12	412,629,135	-81,300	34.3930	1,199,746,993	2016-12-31
2154	2017-01-11	412,710,435	-174,000	34.3998	1,199,746,993	2016-12-31
2155	2017-01-10	412,884,435	-9,600	34.4143	1,199,746,993	2016-12-31
2156	2017-01-09	412,894,035	714,000	34.4151	1,199,746,993	2016-12-31
2157	2017-01-06	412,180,035	-176,000	34.3556	1,199,746,993	2016-12-31
2158	2017-01-05	412,356,035	-730,000	34.3702	1,199,746,993	2016-12-31
2159	2017-01-04	413,086,035	25,000	34.4311	1,199,746,993	2016-12-31
2160	2017-01-03	413,061,035	-14,000	34.4290	1,199,746,993	2016-12-31
2161	2016-12-30	413,075,035	2,000	34.4302	1,199,746,993	2016-11-30
2162	2016-12-29	413,073,035	-94,000	34.4300	1,199,746,993	2016-11-30
2163	2016-12-28	413,167,035	-50,666	34.4378	1,199,746,993	2016-11-30
2164	2016-12-23	413,217,701	-234,000	34.4421	1,199,746,993	2016-11-30
2165	2016-12-22	413,451,701	98,000	34.4616	1,199,746,993	2016-11-30
2166	2016-12-21	413,353,701	-62,000	34.4534	1,199,746,993	2016-11-30
2167	2016-12-20	413,415,701	-404,000	34.4586	1,199,746,993	2016-11-30
2168	2016-12-19	413,819,701	-58,400	34.4922	1,199,746,993	2016-11-30
2169	2016-12-16	413,878,101	99,499	34.4971	1,199,746,993	2016-11-30
2170	2016-12-15	413,778,602	-10,000	34.4888	1,199,746,993	2016-11-30
2171	2016-12-14	413,788,602	340,000	34.4897	1,199,746,993	2016-11-30
2172	2016-12-13	413,448,602	-896,000	34.4613	1,199,746,993	2016-11-30
2173	2016-12-12	414,344,602	100,000	34.5360	1,199,746,993	2016-11-30
2174	2016-12-09	414,244,602	-120,000	34.5277	1,199,746,993	2016-11-30
2175	2016-12-08	414,364,602	54,500	34.5377	1,199,746,993	2016-11-30
2176	2016-12-07	414,310,102	10,000	34.5331	1,199,746,993	2016-11-30
2177	2016-12-06	414,300,102	-165,000	34.5323	1,199,746,993	2016-11-30
2178	2016-12-05	414,465,102	-41,100	34.5460	1,199,746,993	2016-11-30
2179	2016-12-02	414,506,202	-12,000	34.5495	1,199,746,993	2016-11-30
2180	2016-12-01	414,518,202	0	34.5505	1,199,746,993	2016-11-30
2181	2016-11-30	414,518,202	12,000	34.5505	1,199,746,993	2016-11-30
2182	2016-11-29	414,506,202	-95,000	34.5495	1,199,746,993	2016-10-31
2183	2016-11-28	414,601,202	-170,000	34.5574	1,199,746,993	2016-10-31
2184	2016-11-25	414,771,202	164,000	34.5716	1,199,746,993	2016-10-31
2185	2016-11-24	414,607,202	34,775,560	34.5579	1,199,746,993	2016-10-31
2186	2016-11-23	379,831,642	-360,000	31.6593	1,199,746,993	2016-10-31
2187	2016-11-22	380,191,642	434,000	31.6893	1,199,746,993	2016-10-31
2188	2016-11-21	379,757,642	18,000	31.6531	1,199,746,993	2016-10-31
2189	2016-11-18	379,739,642	-20,000	31.6516	1,199,746,993	2016-10-31
2190	2016-11-17	379,759,642	354,000	31.6533	1,199,746,993	2016-10-31
2191	2016-11-16	379,405,642	150,500	31.6238	1,199,746,993	2016-10-31
2192	2016-11-15	379,255,142	-10,000	31.6113	1,199,746,993	2016-10-31
2193	2016-11-14	379,265,142	-634,000	31.6121	1,199,746,993	2016-10-31
2194	2016-11-11	379,899,142	-326,000	31.6649	1,199,746,993	2016-10-31
2195	2016-11-10	380,225,142	326,000	31.6921	1,199,746,993	2016-10-31
2196	2016-11-09	379,899,142	-100,000	31.6649	1,199,746,993	2016-10-31
2197	2016-11-08	379,999,142	80,000	31.6733	1,199,746,993	2016-10-31
2198	2016-11-07	379,919,142	-738,000	31.6666	1,199,746,993	2016-10-31
2199	2016-11-04	380,657,142	-698,000	31.7281	1,199,746,993	2016-10-31
2200	2016-11-03	381,355,142	-240,000	31.7863	1,199,746,993	2016-10-31
2201	2016-11-02	381,595,142	28,000	31.8063	1,199,746,993	2016-10-31
2202	2016-11-01	381,567,142	-32,000	31.8040	1,199,746,993	2016-10-31
2203	2016-10-31	381,599,142	24,000	31.8066	1,199,746,993	2016-10-31
2204	2016-10-28	381,575,142	-222,000	31.8046	1,199,746,993	2016-09-30
2205	2016-10-27	381,797,142	-8,000	31.8231	1,199,746,993	2016-09-30
2206	2016-10-26	381,805,142	6,000	31.8238	1,199,746,993	2016-09-30
2207	2016-10-25	381,799,142	-2,964,000	31.8233	1,199,746,993	2016-09-30
2208	2016-10-24	384,763,142	558,125	32.0704	1,199,746,993	2016-09-30
2209	2016-10-21	384,205,017	0	32.0238	1,199,746,993	2016-09-30
2210	2016-10-20	384,205,017	-584,000	32.0238	1,199,746,993	2016-09-30
2211	2016-10-19	384,789,017	0	32.0725	1,199,746,993	2016-09-30
2212	2016-10-18	384,789,017	50,000	32.0725	1,199,746,993	2016-09-30
2213	2016-10-17	384,739,017	-170,000	32.0683	1,199,746,993	2016-09-30
2214	2016-10-14	384,909,017	-247,000	32.0825	1,199,746,993	2016-09-30
2215	2016-10-13	385,156,017	-432,000	32.1031	1,199,746,993	2016-09-30
2216	2016-10-12	385,588,017	-8,000	32.1391	1,199,746,993	2016-09-30
2217	2016-10-11	385,596,017	231,983	32.1398	1,199,746,993	2016-09-30
2218	2016-10-07	385,364,034	84,000	32.1204	1,199,746,993	2016-09-30
2219	2016-10-06	385,280,034	240,000	32.1134	1,199,746,993	2016-09-30
2220	2016-10-05	385,040,034	-310,000	32.0934	1,199,746,993	2016-09-30
2221	2016-10-04	385,350,034	-144,000	32.1193	1,199,746,993	2016-09-30
2222	2016-10-03	385,494,034	-619,300	32.1313	1,199,746,993	2016-09-30
2223	2016-09-30	386,113,334	-1,110,000	32.1829	1,199,746,993	2016-09-30
2224	2016-09-29	387,223,334	-2,432,000	32.2754	1,199,746,993	2016-08-31
2225	2016-09-28	389,655,334	-172,000	32.4781	1,199,746,993	2016-08-31
2226	2016-09-27	389,827,334	-300,000	32.4925	1,199,746,993	2016-08-31
2227	2016-09-26	390,127,334	4,086	32.5175	1,199,746,993	2016-08-31
2228	2016-09-23	390,123,248	-729,500	32.5171	1,199,746,993	2016-08-31
2229	2016-09-22	390,852,748	-492,000	32.5779	1,199,746,993	2016-08-31
2230	2016-09-21	391,344,748	-141,000	32.6189	1,199,746,993	2016-08-31
2231	2016-09-20	391,485,748	-190,000	32.6307	1,199,746,993	2016-08-31
2232	2016-09-19	391,675,748	-208,000	32.6465	1,199,746,993	2016-08-31
2233	2016-09-15	391,883,748	24,000	32.6639	1,199,746,993	2016-08-31
2234	2016-09-14	391,859,748	-114,000	32.6619	1,199,746,993	2016-08-31
2235	2016-09-13	391,973,748	1,756,000	32.6714	1,199,746,993	2016-08-31
2236	2016-09-12	390,217,748	-2,254,000	32.5250	1,199,746,993	2016-08-31
2237	2016-09-09	392,471,748	120,000	32.7129	1,199,746,993	2016-08-31
2238	2016-09-08	392,351,748	-82,000	32.7029	1,199,746,993	2016-08-31
2239	2016-09-07	392,433,748	242,000	32.7097	1,199,746,993	2016-08-31
2240	2016-09-06	392,191,748	-111,500	32.6895	1,199,746,993	2016-08-31
2241	2016-09-05	392,303,248	-80,000	32.6988	1,199,746,993	2016-08-31
2242	2016-09-02	392,383,248	28,000	32.7055	1,199,746,993	2016-08-31
2243	2016-09-01	392,355,248	47,000	32.7032	1,199,746,993	2016-08-31
2244	2016-08-31	392,308,248	36,000	32.6992	1,199,746,993	2016-08-31
2245	2016-08-30	392,272,248	123,200	32.6962	1,199,746,993	2016-07-31
2246	2016-08-29	392,149,048	-150,000	32.6860	1,199,746,993	2016-07-31
2247	2016-08-26	392,299,048	-142,000	32.6985	1,199,746,993	2016-07-31
2248	2016-08-25	392,441,048	12,000	32.7103	1,199,746,993	2016-07-31
2249	2016-08-24	392,429,048	48,000	32.7093	1,199,746,993	2016-07-31
2250	2016-08-23	392,381,048	256,000	32.7053	1,199,746,993	2016-07-31
2251	2016-08-22	392,125,048	316,000	32.6840	1,199,746,993	2016-07-31
2252	2016-08-19	391,809,048	352,000	32.6576	1,199,746,993	2016-07-31
2253	2016-08-18	391,457,048	-430,000	32.6283	1,199,746,993	2016-07-31
2254	2016-08-17	391,887,048	-594,000	32.6641	1,199,746,993	2016-07-31
2255	2016-08-16	392,481,048	636,000	32.7137	1,199,746,993	2016-07-31
2256	2016-08-15	391,845,048	187,346	32.6606	1,199,746,993	2016-07-31
2257	2016-08-12	391,657,702	6,000	32.6450	1,199,746,993	2016-07-31
2258	2016-08-11	391,651,702	244,000	32.6445	1,199,746,993	2016-07-31
2259	2016-08-10	391,407,702	-446,000	32.6242	1,199,746,993	2016-07-31
2260	2016-08-09	391,853,702	233,500	32.6614	1,199,746,993	2016-07-31
2261	2016-08-08	391,620,202	-2,000	32.6419	1,199,746,993	2016-07-31
2262	2016-08-05	391,622,202	22,861	32.6421	1,199,746,993	2016-07-31
2263	2016-08-04	391,599,341	94,000	32.6402	1,199,746,993	2016-07-31
2264	2016-08-03	391,505,341	206,771	32.6323	1,199,746,993	2016-07-31
2265	2016-08-02	391,298,570	0	32.6151	1,199,746,993	2016-07-31
2266	2016-08-01	391,298,570	62,000	32.6151	1,199,746,993	2016-07-31
2267	2016-07-29	391,236,570	12,000	32.6099	1,199,746,993	2016-06-30
2268	2016-07-28	391,224,570	-404,000	32.6089	1,199,746,993	2016-06-30
2269	2016-07-27	391,628,570	-10,000	32.6426	1,199,746,993	2016-06-30
2270	2016-07-26	391,638,570	-300,000	32.6434	1,199,746,993	2016-06-30
2271	2016-07-25	391,938,570	-148,000	32.6684	1,199,746,993	2016-06-30
2272	2016-07-22	392,086,570	-10,000	32.6808	1,199,746,993	2016-06-30
2273	2016-07-21	392,096,570	-148,000	32.6816	1,199,746,993	2016-06-30
2274	2016-07-20	392,244,570	-44,000	32.6939	1,199,746,993	2016-06-30
2275	2016-07-19	392,288,570	-122,000	32.6976	1,199,746,993	2016-06-30
2276	2016-07-18	392,410,570	-162,000	32.7078	1,199,746,993	2016-06-30
2277	2016-07-15	392,572,570	340,000	32.7213	1,199,746,993	2016-06-30
2278	2016-07-14	392,232,570	-242,000	32.6929	1,199,746,993	2016-06-30
2279	2016-07-13	392,474,570	-278,000	32.7131	1,199,746,993	2016-06-30
2280	2016-07-12	392,752,570	-86,000	32.7363	1,199,746,993	2016-06-30
2281	2016-07-11	392,838,570	-7,350	32.7435	1,199,746,993	2016-06-30
2282	2016-07-08	392,845,920	88,000	32.7441	1,199,746,993	2016-06-30
2283	2016-07-07	392,757,920	-192,000	32.7367	1,199,746,993	2016-06-30
2284	2016-07-06	392,949,920	52,000	32.7527	1,199,746,993	2016-06-30
2285	2016-07-05	392,897,920	-130,000	32.7484	1,199,746,993	2016-06-30
2286	2016-07-04	393,027,920	128,000	32.7592	1,199,746,993	2016-06-30
2287	2016-06-30	392,899,920	-52,000	32.7486	1,199,746,993	2016-06-30
2288	2016-06-29	392,951,920	-35,000	32.7529	1,199,746,993	2016-05-31
2289	2016-06-28	392,986,920	-76,000	32.7558	1,199,746,993	2016-05-31
2290	2016-06-27	393,062,920	0	32.7622	1,199,746,993	2016-05-31
2291	2016-06-24	393,062,920	-210,000	32.7622	1,199,746,993	2016-05-31
2292	2016-06-23	393,272,920	0	32.7797	1,199,746,993	2016-05-31
2293	2016-06-22	393,272,920	-100,000	32.7797	1,199,746,993	2016-05-31
2294	2016-06-21	393,372,920	4,888,000	32.7880	1,199,746,993	2016-05-31
2295	2016-06-20	388,484,920	-20,000	32.3806	1,199,746,993	2016-05-31
2296	2016-06-17	388,504,920	-4,000	32.3822	1,199,746,993	2016-05-31
2297	2016-06-16	388,508,920	-1,024,000	32.3826	1,199,746,993	2016-05-31
2298	2016-06-15	389,532,920	-587,840	32.4679	1,199,746,993	2016-05-31
2299	2016-06-14	390,120,760	-363,000	32.5169	1,199,746,993	2016-05-31
2300	2016-06-13	390,483,760	-8,000	32.5472	1,199,746,993	2016-05-31
2301	2016-06-10	390,491,760	65,650	32.5478	1,199,746,993	2016-05-31
2302	2016-06-08	390,426,110	-29,500	32.5424	1,199,746,993	2016-05-31
2303	2016-06-07	390,455,610	4,000	32.5448	1,199,746,993	2016-05-31
2304	2016-06-06	390,451,610	0	32.5445	1,199,746,993	2016-05-31
2305	2016-06-03	390,451,610	-30,000	32.5445	1,199,746,993	2016-05-31
2306	2016-06-02	390,481,610	-94,000	32.5470	1,199,746,993	2016-05-31
2307	2016-06-01	390,575,610	8,000	32.5548	1,199,746,993	2016-05-31
2308	2016-05-31	390,567,610	250,000	32.5542	1,199,746,993	2016-05-31
2309	2016-05-30	390,317,610	-2,000	32.5333	1,199,746,993	2016-04-30
2310	2016-05-27	390,319,610	0	32.5335	1,199,746,993	2016-04-30
2311	2016-05-26	390,319,610	-120,000	32.5335	1,199,746,993	2016-04-30
2312	2016-05-25	390,439,610	-260,000	32.5435	1,199,746,993	2016-04-30
2313	2016-05-24	390,699,610	-50,000	32.5652	1,199,746,993	2016-04-30
2314	2016-05-23	390,749,610	-220,000	32.5693	1,199,746,993	2016-04-30
2315	2016-05-20	390,969,610	0	32.5877	1,199,746,993	2016-04-30
2316	2016-05-19	390,969,610	-56,000	32.5877	1,199,746,993	2016-04-30
2317	2016-05-18	391,025,610	-264,000	32.5923	1,199,746,993	2016-04-30
2318	2016-05-17	391,289,610	-157,000	32.6143	1,199,746,993	2016-04-30
2319	2016-05-16	391,446,610	-142,000	32.6274	1,199,746,993	2016-04-30
2320	2016-05-13	391,588,610	-164,000	32.6393	1,199,746,993	2016-04-30
2321	2016-05-12	391,752,610	-210,000	32.6529	1,199,746,993	2016-04-30
2322	2016-05-11	391,962,610	-5,000,000	32.6704	1,199,746,993	2016-04-30
2323	2016-05-10	396,962,610	-158,000	33.0872	1,199,746,993	2016-04-30
2324	2016-05-09	397,120,610	0	33.1004	1,199,746,993	2016-04-30
2325	2016-05-06	397,120,610	-160,000	33.1004	1,199,746,993	2016-04-30
2326	2016-05-05	397,280,610	-99,000	33.1137	1,199,746,993	2016-04-30
2327	2016-05-04	397,379,610	83,000	33.1220	1,199,746,993	2016-04-30
2328	2016-05-03	397,296,610	60,000	33.1150	1,199,746,993	2016-04-30
2329	2016-04-29	397,236,610	-294,000	33.1100	1,199,746,993	2016-03-31
2330	2016-04-28	397,530,610	-350,000	33.1345	1,199,746,993	2016-03-31
2331	2016-04-27	397,880,610	68,000	33.1637	1,199,746,993	2016-03-31
2332	2016-04-26	397,812,610	-170,000	33.1580	1,199,746,993	2016-03-31
2333	2016-04-25	397,982,610	510,000	33.1722	1,199,746,993	2016-03-31
2334	2016-04-22	397,472,610	-622,000	33.1297	1,199,746,993	2016-03-31
2335	2016-04-21	398,094,610	-1,256,400	33.1815	1,199,746,993	2016-03-31
2336	2016-04-20	399,351,010	800	33.2863	1,199,746,993	2016-03-31
2337	2016-04-19	399,350,210	-6,802,400	33.2862	1,199,746,993	2016-03-31
2338	2016-04-18	406,152,610	144,000	33.8532	1,199,746,993	2016-03-31
2339	2016-04-15	406,008,610	-160,000	33.8412	1,199,746,993	2016-03-31
2340	2016-04-14	406,168,610	-722,000	33.8545	1,199,746,993	2016-03-31
2341	2016-04-13	406,890,610	-420,000	33.9147	1,199,746,993	2016-03-31
2342	2016-04-12	407,310,610	1,000	33.9497	1,199,746,993	2016-03-31
2343	2016-04-11	407,309,610	-390,000	33.9496	1,199,746,993	2016-03-31
2344	2016-04-08	407,699,610	-64,000	33.9821	1,199,746,993	2016-03-31
2345	2016-04-07	407,763,610	-142,000	33.9875	1,199,746,993	2016-03-31
2346	2016-04-06	407,905,610	-252,000	33.9993	1,199,746,993	2016-03-31
2347	2016-04-05	408,157,610	-146,928	34.0203	1,199,746,993	2016-03-31
2348	2016-04-01	408,304,538	-1,016,000	34.0326	1,199,746,993	2016-03-31
2349	2016-03-31	409,320,538	-274,700	34.1172	1,199,746,993	2016-03-31
2350	2016-03-30	409,595,238	0	34.1401	1,199,746,993	2016-02-29
2351	2016-03-29	409,595,238	1,000	34.1401	1,199,746,993	2016-02-29
2352	2016-03-24	409,594,238	-58,000	34.1401	1,199,746,993	2016-02-29
2353	2016-03-23	409,652,238	214,850	34.1449	1,199,746,993	2016-02-29
2354	2016-03-22	409,437,388	186,000	34.1270	1,199,746,993	2016-02-29
2355	2016-03-21	409,251,388	56,000	34.1115	1,199,746,993	2016-02-29
2356	2016-03-18	409,195,388	-166,000	34.1068	1,199,746,993	2016-02-29
2357	2016-03-17	409,361,388	100,000	34.1206	1,199,746,993	2016-02-29
2358	2016-03-16	409,261,388	20,000	34.1123	1,199,746,993	2016-02-29
2359	2016-03-15	409,241,388	0	34.1106	1,199,746,993	2016-02-29
2360	2016-03-14	409,241,388	-472,000	34.1106	1,199,746,993	2016-02-29
2361	2016-03-11	409,713,388	118,400	34.1500	1,199,746,993	2016-02-29
2362	2016-03-10	409,594,988	-78,000	34.1401	1,199,746,993	2016-02-29
2363	2016-03-09	409,672,988	-1,882,000	34.1466	1,199,746,993	2016-02-29
2364	2016-03-08	411,554,988	152,000	34.3035	1,199,746,993	2016-02-29
2365	2016-03-07	411,402,988	-132,000	34.2908	1,199,746,993	2016-02-29
2366	2016-03-04	411,534,988	-348,000	34.3018	1,199,746,993	2016-02-29
2367	2016-03-03	411,882,988	-18,000	34.3308	1,199,746,993	2016-02-29
2368	2016-03-02	411,900,988	30,000	34.3323	1,199,746,993	2016-02-29
2369	2016-03-01	411,870,988	52,000	34.3298	1,199,746,993	2016-02-29
2370	2016-02-29	411,818,988	-828,000	34.3255	1,199,746,993	2016-02-29
2371	2016-02-26	412,646,988	-32,000	34.3945	1,199,746,993	2016-01-31
2372	2016-02-25	412,678,988	-70,000	34.3972	1,199,746,993	2016-01-31
2373	2016-02-24	412,748,988	-26,000	34.4030	1,199,746,993	2016-01-31
2374	2016-02-23	412,774,988	390,000	34.4052	1,199,746,993	2016-01-31
2375	2016-02-22	412,384,988	-438,000	34.3727	1,199,746,993	2016-01-31
2376	2016-02-19	412,822,988	246,000	34.4092	1,199,746,993	2016-01-31
2377	2016-02-18	412,576,988	-159,600	34.3887	1,199,746,993	2016-01-31
2378	2016-02-17	412,736,588	-190,000	34.4020	1,199,746,993	2016-01-31
2379	2016-02-16	412,926,588	-38,000	34.4178	1,199,746,993	2016-01-31
2380	2016-02-15	412,964,588	-134,000	34.4210	1,199,746,993	2016-01-31
2381	2016-02-12	413,098,588	3,832,000	34.4321	1,199,746,993	2016-01-31
2382	2016-02-11	409,266,588	552,000	34.1127	1,199,746,993	2016-01-31
2383	2016-02-05	408,714,588	1,648,000	34.0667	1,199,746,993	2016-01-31
2384	2016-02-04	407,066,588	-5,000	33.9294	1,199,746,993	2016-01-31
2385	2016-02-03	407,071,588	-88,000	33.9298	1,199,746,993	2016-01-31
2386	2016-02-02	407,159,588	-184,000	33.9371	1,199,746,993	2016-01-31
2387	2016-02-01	407,343,588	36,000	33.9525	1,199,746,993	2016-01-31
2388	2016-01-29	407,307,588	-881,800	33.9495	1,199,746,993	2015-12-31
2389	2016-01-28	408,189,388	-348,000	34.0230	1,199,746,993	2015-12-31
2390	2016-01-27	408,537,388	80,800	34.0520	1,199,746,993	2015-12-31
2391	2016-01-26	408,456,588	-208,000	34.0452	1,199,746,993	2015-12-31
2392	2016-01-25	408,664,588	-2,770,850	34.0626	1,199,746,993	2015-12-31
2393	2016-01-22	411,435,438	-518,000	34.2935	1,199,746,993	2015-12-31
2394	2016-01-21	411,953,438	-114,000	34.3367	1,199,746,993	2015-12-31
2395	2016-01-20	412,067,438	-232,000	34.3462	1,199,746,993	2015-12-31
2396	2016-01-19	412,299,438	-1,960,000	34.3655	1,199,746,993	2015-12-31
2397	2016-01-18	414,259,438	-446,000	34.5289	1,199,746,993	2015-12-31
2398	2016-01-15	414,705,438	-168,000	34.5661	1,199,746,993	2015-12-31
2399	2016-01-14	414,873,438	410,000	34.5801	1,199,746,993	2015-12-31
2400	2016-01-13	414,463,438	286,000	34.5459	1,199,746,993	2015-12-31
2401	2016-01-12	414,177,438	-416,000	34.5221	1,199,746,993	2015-12-31
2402	2016-01-11	414,593,438	-650,000	34.5567	1,199,746,993	2015-12-31
2403	2016-01-08	415,243,438	-71,334	34.6109	1,199,746,993	2015-12-31
2404	2016-01-07	415,314,772	458,000	34.6169	1,199,746,993	2015-12-31
2405	2016-01-06	414,856,772	-226,000	34.5787	1,199,746,993	2015-12-31
2406	2016-01-05	415,082,772	794,000	34.5975	1,199,746,993	2015-12-31
2407	2016-01-04	414,288,772	4,000	34.5313	1,199,746,993	2015-12-31
2408	2015-12-31	414,284,772	0	34.5310	1,199,746,993	2015-12-31
2409	2015-12-30	414,284,772	618,000	34.5310	1,199,746,993	2015-11-30
2410	2015-12-29	413,666,772	26,800	34.4795	1,199,746,993	2015-11-30
2411	2015-12-28	413,639,972	-37,000	34.4773	1,199,746,993	2015-11-30
2412	2015-12-24	413,676,972	0	34.4804	1,199,746,993	2015-11-30
2413	2015-12-23	413,676,972	500,000	34.4804	1,199,746,993	2015-11-30
2414	2015-12-22	413,176,972	-262,498	34.4387	1,199,746,993	2015-11-30
2415	2015-12-21	413,439,470	-168,000	34.4606	1,199,746,993	2015-11-30
2416	2015-12-18	413,607,470	-622,560	34.4746	1,199,746,993	2015-11-30
2417	2015-12-17	414,230,030	-601,000	34.5264	1,199,746,993	2015-11-30
2418	2015-12-16	414,831,030	-502,000	34.5765	1,199,746,993	2015-11-30
2419	2015-12-15	415,333,030	1,134,000	34.6184	1,199,746,993	2015-11-30
2420	2015-12-14	414,199,030	-391,800	34.5239	1,199,746,993	2015-11-30
2421	2015-12-11	414,590,830	-1,771,000	34.5565	1,199,746,993	2015-11-30
2422	2015-12-10	416,361,830	-752,000	34.7041	1,199,746,993	2015-11-30
2423	2015-12-09	417,113,830	-538,000	34.7668	1,199,746,993	2015-11-30
2424	2015-12-08	417,651,830	-832,000	34.8117	1,199,746,993	2015-11-30
2425	2015-12-07	418,483,830	-2,626,000	34.8810	1,199,746,993	2015-11-30
2426	2015-12-04	421,109,830	-1,418,000	35.0999	1,199,746,993	2015-11-30
2427	2015-12-03	422,527,830	-6,060,000	35.2181	1,199,746,993	2015-11-30
2428	2015-12-02	428,587,830	-236,000	35.7232	1,199,746,993	2015-11-30
2429	2015-12-01	428,823,830	-2,062,000	35.7429	1,199,746,993	2015-11-30
2430	2015-11-30	430,885,830	-770,000	35.9147	1,199,746,993	2015-11-30
2431	2015-11-27	431,655,830	36,000	35.9789	1,199,746,993	2015-10-31
2432	2015-11-26	431,619,830	-70,000	35.9759	1,199,746,993	2015-10-31
2433	2015-11-25	431,689,830	-121,000	35.9817	1,199,746,993	2015-10-31
2434	2015-11-24	431,810,830	-24,000	35.9918	1,199,746,993	2015-10-31
2435	2015-11-23	431,834,830	-78,000	35.9938	1,199,746,993	2015-10-31
2436	2015-11-20	431,912,830	-38,000	36.0003	1,199,746,993	2015-10-31
2437	2015-11-19	431,950,830	44,600	36.0035	1,199,746,993	2015-10-31
2438	2015-11-18	431,906,230	-160,400	35.9998	1,199,746,993	2015-10-31
2439	2015-11-17	432,066,630	-98,000	36.0131	1,199,746,993	2015-10-31
2440	2015-11-16	432,164,630	116,000	36.0213	1,199,746,993	2015-10-31
2441	2015-11-13	432,048,630	-39,000	36.0116	1,199,746,993	2015-10-31
2442	2015-11-12	432,087,630	-404,000	36.0149	1,199,746,993	2015-10-31
2443	2015-11-11	432,491,630	54,000	36.0486	1,199,746,993	2015-10-31
2444	2015-11-10	432,437,630	-504,000	36.0441	1,199,746,993	2015-10-31
2445	2015-11-09	432,941,630	-10,000	36.0861	1,199,746,993	2015-10-31
2446	2015-11-06	432,951,630	494,000	36.0869	1,199,746,993	2015-10-31
2447	2015-11-05	432,457,630	-49,000	36.0457	1,199,746,993	2015-10-31
2448	2015-11-04	432,506,630	-118,000	36.0498	1,199,746,993	2015-10-31
2449	2015-11-03	432,624,630	-214,000	36.0597	1,199,746,993	2015-10-31
2450	2015-11-02	432,838,630	-65,475	36.0775	1,199,746,993	2015-10-31
2451	2015-10-30	432,904,105	-1,386,000	36.0829	1,199,746,993	2015-09-30
2452	2015-10-29	434,290,105	-574,000	36.1985	1,199,746,993	2015-09-30
2453	2015-10-28	434,864,105	-1,410,000	36.2463	1,199,746,993	2015-09-30
2454	2015-10-27	436,274,105	-562,000	36.3638	1,199,746,993	2015-09-30
2455	2015-10-26	436,836,105	196,000	36.4107	1,199,746,993	2015-09-30
2456	2015-10-23	436,640,105	-191,000	36.3943	1,199,746,993	2015-09-30
2457	2015-10-22	436,831,105	-108,000	36.4103	1,199,746,993	2015-09-30
2458	2015-10-20	436,939,105	-801,500	36.4193	1,199,746,993	2015-09-30
2459	2015-10-19	437,740,605	340,000	36.4861	1,199,746,993	2015-09-30
2460	2015-10-16	437,400,605	-96,000	36.4577	1,199,746,993	2015-09-30
2461	2015-10-15	437,496,605	-32,000	36.4657	1,199,746,993	2015-09-30
2462	2015-10-14	437,528,605	-561,000	36.4684	1,199,746,993	2015-09-30
2463	2015-10-13	438,089,605	28,000	36.5152	1,199,746,993	2015-09-30
2464	2015-10-12	438,061,605	38,000	36.5128	1,199,746,993	2015-09-30
2465	2015-10-09	438,023,605	-276,000	36.5097	1,199,746,993	2015-09-30
2466	2015-10-08	438,299,605	259,400	36.5327	1,199,746,993	2015-09-30
2467	2015-10-07	438,040,205	-384,000	36.5110	1,199,746,993	2015-09-30
2468	2015-10-06	438,424,205	-18,000	36.5431	1,199,746,993	2015-09-30
2469	2015-10-05	438,442,205	240,000	36.5446	1,199,746,993	2015-09-30
2470	2015-10-02	438,202,205	18,000	36.5246	1,199,746,993	2015-09-30
2471	2015-09-30	438,184,205	800	36.5231	1,199,746,993	2015-09-30
2472	2015-09-29	438,183,405	316,000	36.5230	1,199,746,993	2015-08-31
2473	2015-09-25	437,867,405	-408,000	36.4966	1,199,746,993	2015-08-31
2474	2015-09-24	438,275,405	-270,000	36.5307	1,199,746,993	2015-08-31
2475	2015-09-23	438,545,405	2,000	36.5532	1,199,746,993	2015-08-31
2476	2015-09-22	438,543,405	-430,000	36.5530	1,199,746,993	2015-08-31
2477	2015-09-21	438,973,405	-2,142,000	36.5888	1,199,746,993	2015-08-31
2478	2015-09-18	441,115,405	-738,000	36.7674	1,199,746,993	2015-08-31
2479	2015-09-17	441,853,405	-1,642,000	36.8289	1,199,746,993	2015-08-31
2480	2015-09-16	443,495,405	-1,352,000	36.9657	1,199,746,993	2015-08-31
2481	2015-09-15	444,847,405	352,000	37.0784	1,199,746,993	2015-08-31
2482	2015-09-14	444,495,405	10,000	37.0491	1,199,746,993	2015-08-31
2483	2015-09-11	444,485,405	-858,000	37.0483	1,199,746,993	2015-08-31
2484	2015-09-10	445,343,405	506,000	37.1198	1,199,746,993	2015-08-31
2485	2015-09-09	444,837,405	82,000	37.0776	1,199,746,993	2015-08-31
2486	2015-09-08	444,755,405	414,000	37.0708	1,199,746,993	2015-08-31
2487	2015-09-07	444,341,405	0	37.0363	1,199,746,993	2015-08-31
2488	2015-09-04	444,341,405	136,000	37.0363	1,199,746,993	2015-08-31
2489	2015-09-02	444,205,405	-10,000	37.0249	1,199,746,993	2015-08-31
2490	2015-09-01	444,215,405	-845,500	37.0258	1,199,746,993	2015-08-31
2491	2015-08-31	445,060,905	-262,130	37.0962	1,199,746,993	2015-08-31
2492	2015-08-28	445,323,035	-372,130	37.1181	1,199,746,993	2015-07-31
2493	2015-08-27	445,695,165	-692,648	37.1491	1,199,746,993	2015-07-31
2494	2015-08-26	446,387,813	470,525	37.2068	1,199,746,993	2015-07-31
2495	2015-08-25	445,917,288	-252,000	37.1676	1,199,746,993	2015-07-31
2496	2015-08-24	446,169,288	-222,000	37.1886	1,199,746,993	2015-07-31
2497	2015-08-21	446,391,288	191,500	37.2071	1,199,746,993	2015-07-31
2498	2015-08-20	446,199,788	-470,000	37.1912	1,199,746,993	2015-07-31
2499	2015-08-19	446,669,788	2,996,000	37.2303	1,199,746,993	2015-07-31
2500	2015-08-18	443,673,788	-50,240	36.9806	1,199,746,993	2015-07-31
2501	2015-08-17	443,724,028	0	36.9848	1,199,746,993	2015-07-31
2502	2015-08-14	443,724,028	4,590,800	36.9848	1,199,746,993	2015-07-31
2503	2015-08-13	439,133,228	-32,000	36.6022	1,199,746,993	2015-07-31
2504	2015-08-12	439,165,228	2,499,800	36.6048	1,199,746,993	2015-07-31
2505	2015-08-11	436,665,428	33,000	36.3965	1,199,746,993	2015-07-31
2506	2015-08-10	436,632,428	-420,000	36.3937	1,199,746,993	2015-07-31
2507	2015-08-07	437,052,428	82,000	36.4287	1,199,746,993	2015-07-31
2508	2015-08-06	436,970,428	142,000	36.4219	1,199,746,993	2015-07-31
2509	2015-08-05	436,828,428	2,864,000	36.4100	1,199,746,993	2015-07-31
2510	2015-08-04	433,964,428	3,423,600	36.1713	1,199,746,993	2015-07-31
2511	2015-08-03	430,540,828	166,000	35.8860	1,199,746,993	2015-07-31
2512	2015-07-31	430,374,828	4,263,750	35.8721	1,199,746,993	2015-07-31
2513	2015-07-30	426,111,078	1,864,400	35.5167	1,199,746,993	2015-06-30
2514	2015-07-29	424,246,678	196,000	35.3613	1,199,746,993	2015-06-30
2515	2015-07-28	424,050,678	-134,000	35.3450	1,199,746,993	2015-06-30
2516	2015-07-27	424,184,678	-326,000	35.3562	1,199,746,993	2015-06-30
2517	2015-07-24	424,510,678	644,000	35.3834	1,199,746,993	2015-06-30
2518	2015-07-23	423,866,678	228,000	35.3297	1,199,746,993	2015-06-30
2519	2015-07-22	423,638,678	-34,500	35.3107	1,199,746,993	2015-06-30
2520	2015-07-21	423,673,178	254,000	35.3135	1,199,746,993	2015-06-30
2521	2015-07-20	423,419,178	-30,000	35.2924	1,199,746,993	2015-06-30
2522	2015-07-17	423,449,178	500,000	35.2949	1,199,746,993	2015-06-30
2523	2015-07-16	422,949,178	1,216,000	35.2532	1,199,746,993	2015-06-30
2524	2015-07-15	421,733,178	468,000	35.1518	1,199,746,993	2015-06-30
2525	2015-07-14	421,265,178	1,392,000	35.1128	1,199,746,993	2015-06-30
2526	2015-07-13	419,873,178	636,000	34.9968	1,199,746,993	2015-06-30
2527	2015-07-10	419,237,178	216,000	34.9438	1,199,746,993	2015-06-30
2528	2015-07-09	419,021,178	-1,825,060	34.9258	1,199,746,993	2015-06-30
2529	2015-07-08	420,846,238	1,979,600	35.0779	1,199,746,993	2015-06-30
2530	2015-07-07	418,866,638	-5,964,000	34.9129	1,199,746,993	2015-06-30
2531	2015-07-06	424,830,638	-29,300	35.4100	1,199,746,993	2015-06-30
2532	2015-07-03	424,859,938	178,000	35.4125	1,199,746,993	2015-06-30
2533	2015-07-02	424,681,938	3,878,000	35.3976	1,199,746,993	2015-06-30
2534	2015-06-30	420,803,938	12,000	35.0744	1,199,746,993	2015-06-30
2535	2015-06-29	420,791,938	1,502,000	35.0734	1,199,746,993	2015-05-31
2536	2015-06-26	419,289,938	594,000	34.9482	1,199,746,993	2015-05-31
2537	2015-06-25	418,695,938	126,000	34.8987	1,199,746,993	2015-05-31
2538	2015-06-24	418,569,938	-14,000	34.8882	1,199,746,993	2015-05-31
2539	2015-06-23	418,583,938	-74,000	34.8894	1,199,746,993	2015-05-31
2540	2015-06-22	418,657,938	1,262,000	34.8955	1,199,746,993	2015-05-31
2541	2015-06-19	417,395,938	388,000	34.7903	1,199,746,993	2015-05-31
2542	2015-06-18	417,007,938	-158,000	34.7580	1,199,746,993	2015-05-31
2543	2015-06-17	417,165,938	-590,000	34.7712	1,199,746,993	2015-05-31
2544	2015-06-16	417,755,938	-982,000	34.8203	1,199,746,993	2015-05-31
2545	2015-06-15	418,737,938	157,500	34.9022	1,199,746,993	2015-05-31
2546	2015-06-12	418,580,438	292,000	34.8891	1,199,746,993	2015-05-31
2547	2015-06-11	418,288,438	-324,000	34.8647	1,199,746,993	2015-05-31
2548	2015-06-10	418,612,438	471,000	34.8917	1,199,746,993	2015-05-31
2549	2015-06-09	418,141,438	482,000	34.8525	1,199,746,993	2015-05-31
2550	2015-06-08	417,659,438	-791,000	34.8123	1,199,746,993	2015-05-31
2551	2015-06-05	418,450,438	-144,000	34.8782	1,199,746,993	2015-05-31
2552	2015-06-04	418,594,438	-246,000	34.8902	1,199,746,993	2015-05-31
2553	2015-06-03	418,840,438	796,000	34.9107	1,199,746,993	2015-05-31
2554	2015-06-02	418,044,438	2,914,000	34.8444	1,199,746,993	2015-05-31
2555	2015-06-01	415,130,438	-1,811,740	34.6015	1,199,746,993	2015-05-31
2556	2015-05-29	416,942,178	184,000	34.7525	1,199,746,993	2015-04-30
2557	2015-05-28	416,758,178	-3,085,230	34.7372	1,199,746,993	2015-04-30
2558	2015-05-27	419,843,408	-1,422,800	34.9943	1,199,746,993	2015-04-30
2559	2015-05-26	421,266,208	-1,405,200	35.1129	1,199,746,993	2015-04-30
2560	2015-05-22	422,671,408	-316,475	35.2300	1,199,746,993	2015-04-30
2561	2015-05-21	422,987,883	-4,450,900	35.2564	1,199,746,993	2015-04-30
2562	2015-05-20	427,438,783	-642,200	35.6274	1,199,746,993	2015-04-30
2563	2015-05-19	428,080,983	309,500	35.6809	1,199,746,993	2015-04-30
2564	2015-05-18	427,771,483	6,452,020	35.6551	1,199,746,993	2015-04-30
2565	2015-05-15	421,319,463	4,222,880	35.1174	1,199,746,993	2015-04-30
2566	2015-05-14	417,096,583	-580,000	34.7654	1,199,746,993	2015-04-30
2567	2015-05-13	417,676,583	-582,000	34.8137	1,199,746,993	2015-04-30
2568	2015-05-12	418,258,583	-190,000	34.8622	1,199,746,993	2015-04-30
2569	2015-05-11	418,448,583	-1,364,000	34.8781	1,199,746,993	2015-04-30
2570	2015-05-08	419,812,583	250,000	34.9918	1,199,746,993	2015-04-30
2571	2015-05-07	419,562,583	-2,411,000	34.9709	1,199,746,993	2015-04-30
2572	2015-05-06	421,973,583	873,221	35.1719	1,199,746,993	2015-04-30
2573	2015-05-05	421,100,362	-164,000	35.0991	1,199,746,993	2015-04-30
2574	2015-05-04	421,264,362	-706,000	35.1128	1,199,746,993	2015-04-30
2575	2015-04-30	421,970,362	-142,000	35.1716	1,199,746,993	2015-04-30
2576	2015-04-29	422,112,362	874,000	35.1834	1,199,746,993	2015-03-31
2577	2015-04-28	421,238,362	1,040,000	35.1106	1,199,746,993	2015-03-31
2578	2015-04-27	420,198,362	-2,801,917	35.0239	1,199,746,993	2015-03-31
2579	2015-04-24	423,000,279	-662,000	35.2575	1,199,746,993	2015-03-31
2580	2015-04-23	423,662,279	178,000	35.3126	1,199,746,993	2015-03-31
2581	2015-04-22	423,484,279	-3,677,200	35.2978	1,199,746,993	2015-03-31
2582	2015-04-21	427,161,479	-280,000	35.6043	1,199,746,993	2015-03-31
2583	2015-04-20	427,441,479	502,000	35.6276	1,199,746,993	2015-03-31
2584	2015-04-17	426,939,479	864,000	35.5858	1,199,746,993	2015-03-31
2585	2015-04-16	426,075,479	-370,000	35.5138	1,199,746,993	2015-03-31
2586	2015-04-15	426,445,479	-6,484,000	35.5446	1,199,746,993	2015-03-31
2587	2015-04-14	432,929,479	-1,245,000	36.0851	1,199,746,993	2015-03-31
2588	2015-04-13	434,174,479	-3,336,000	36.1888	1,199,746,993	2015-03-31
2589	2015-04-10	437,510,479	-1,670,000	36.4669	1,199,746,993	2015-03-31
2590	2015-04-09	439,180,479	1,756,000	36.6061	1,199,746,993	2015-03-31
2591	2015-04-08	437,424,479	-2,670,500	36.4597	1,199,746,993	2015-03-31
2592	2015-04-02	440,094,979	-1,503,000	36.6823	1,199,746,993	2015-03-31
2593	2015-04-01	441,597,979	702,000	36.8076	1,199,746,993	2015-03-31
2594	2015-03-31	440,895,979	-14,000	36.7491	1,199,746,993	2015-03-31
2595	2015-03-30	440,909,979	150,000	36.7502	1,199,746,993	2015-02-28
2596	2015-03-27	440,759,979	-418,000	36.7377	1,199,746,993	2015-02-28
2597	2015-03-26	441,177,979	58,000	36.7726	1,199,746,993	2015-02-28
2598	2015-03-25	441,119,979	216,400	36.7678	1,199,746,993	2015-02-28
2599	2015-03-24	440,903,579	203,800	36.7497	1,199,746,993	2015-02-28
2600	2015-03-23	440,699,779	802,000	36.7327	1,199,746,993	2015-02-28
2601	2015-03-20	439,897,779	-92,000	36.6659	1,199,746,993	2015-02-28
2602	2015-03-19	439,989,779	-243,000	36.6735	1,199,746,993	2015-02-28
2603	2015-03-18	440,232,779	986,000	36.6938	1,199,746,993	2015-02-28
2604	2015-03-17	439,246,779	37,000	36.6116	1,199,746,993	2015-02-28
2605	2015-03-16	439,209,779	1,982,000	36.6085	1,199,746,993	2015-02-28
2606	2015-03-13	437,227,779	208,000	36.4433	1,199,746,993	2015-02-28
2607	2015-03-12	437,019,779	118,000	36.4260	1,199,746,993	2015-02-28
2608	2015-03-11	436,901,779	2,046,000	36.4162	1,199,746,993	2015-02-28
2609	2015-03-10	434,855,779	132,000	36.2456	1,199,746,993	2015-02-28
2610	2015-03-09	434,723,779	496,000	36.2346	1,199,746,993	2015-02-28
2611	2015-03-06	434,227,779	40,000	36.1933	1,199,746,993	2015-02-28
2612	2015-03-05	434,187,779	-242,000	36.1899	1,199,746,993	2015-02-28
2613	2015-03-04	434,429,779	-612,000	36.2101	1,199,746,993	2015-02-28
2614	2015-03-03	435,041,779	218,000	36.2611	1,199,746,993	2015-02-28
2615	2015-03-02	434,823,779	366,000	36.2430	1,199,746,993	2015-02-28
2616	2015-02-27	434,457,779	-46,000	36.2124	1,199,746,993	2015-01-31
2617	2015-02-26	434,503,779	-130,000	36.2163	1,199,746,993	2015-01-31
2618	2015-02-25	434,633,779	-79,590	36.2271	1,199,746,993	2015-01-31
2619	2015-02-24	434,713,369	0	36.2338	1,199,746,993	2015-01-31
2620	2015-02-23	434,713,369	18,000	36.2338	1,199,746,993	2015-01-31
2621	2015-02-18	434,695,369	0	36.2323	1,199,746,993	2015-01-31
2622	2015-02-17	434,695,369	-4,000	36.2323	1,199,746,993	2015-01-31
2623	2015-02-16	434,699,369	-90,000	36.2326	1,199,746,993	2015-01-31
2624	2015-02-13	434,789,369	-110,000	36.2401	1,199,746,993	2015-01-31
2625	2015-02-12	434,899,369	0	36.2493	1,199,746,993	2015-01-31
2626	2015-02-11	434,899,369	-120,000	36.2493	1,199,746,993	2015-01-31
2627	2015-02-10	435,019,369	464,000	36.2593	1,199,746,993	2015-01-31
2628	2015-02-09	434,555,369	217,800	36.2206	1,199,746,993	2015-01-31
2629	2015-02-06	434,337,569	48,000	36.2024	1,199,746,993	2015-01-31
2630	2015-02-05	434,289,569	30,000	36.1984	1,199,746,993	2015-01-31
2631	2015-02-04	434,259,569	-186,500	36.1959	1,199,746,993	2015-01-31
2632	2015-02-03	434,446,069	-40,000	36.2115	1,199,746,993	2015-01-31
2633	2015-02-02	434,486,069	166,000	36.2148	1,199,746,993	2015-01-31
2634	2015-01-30	434,320,069	-1,326,000	36.2010	1,199,746,993	2014-12-31
2635	2015-01-29	435,646,069	64,000	36.3115	1,199,746,993	2014-12-31
2636	2015-01-28	435,582,069	155,000	36.3062	1,199,746,993	2014-12-31
2637	2015-01-27	435,427,069	-264,000	36.2932	1,199,746,993	2014-12-31
2638	2015-01-26	435,691,069	162,000	36.3152	1,199,746,993	2014-12-31
2639	2015-01-23	435,529,069	-14,000	36.3017	1,199,746,993	2014-12-31
2640	2015-01-22	435,543,069	2,400	36.3029	1,199,746,993	2014-12-31
2641	2015-01-21	435,540,669	108,000	36.3027	1,199,746,993	2014-12-31
2642	2015-01-20	435,432,669	84,000	36.2937	1,199,746,993	2014-12-31
2643	2015-01-19	435,348,669	218,000	36.2867	1,199,746,993	2014-12-31
2644	2015-01-16	435,130,669	-18,000	36.2685	1,199,746,993	2014-12-31
2645	2015-01-15	435,148,669	85,757	36.2700	1,199,746,993	2014-12-31
2646	2015-01-14	435,062,912	-115,000	36.2629	1,199,746,993	2014-12-31
2647	2015-01-13	435,177,912	187,050	36.2725	1,199,746,993	2014-12-31
2648	2015-01-12	434,990,862	80,000	36.2569	1,199,746,993	2014-12-31
2649	2015-01-09	434,910,862	82,000	36.2502	1,199,746,993	2014-12-31
2650	2015-01-08	434,828,862	101,000	36.2434	1,199,746,993	2014-12-31
2651	2015-01-07	434,727,862	-704,000	36.2350	1,199,746,993	2014-12-31
2652	2015-01-06	435,431,862	-365,600	36.2936	1,199,746,993	2014-12-31
2653	2015-01-05	435,797,462	24,000	36.3241	1,199,746,993	2014-12-31
2654	2015-01-02	435,773,462	1,353,000	36.3221	1,199,746,993	2014-12-31
2655	2014-12-31	434,420,462	0	36.2093	1,199,746,993	2014-12-31
2656	2014-12-30	434,420,462	-1,268,800	36.2093	1,199,746,993	2014-11-30
2657	2014-12-29	435,689,262	260,000	36.3151	1,199,746,993	2014-11-30
2658	2014-12-24	435,429,262	0	36.2934	1,199,746,993	2014-11-30
2659	2014-12-23	435,429,262	426,000	36.2934	1,199,746,993	2014-11-30
2660	2014-12-22	435,003,262	-143,000	36.2579	1,199,746,993	2014-11-30
2661	2014-12-19	435,146,262	-94,000	36.2698	1,199,746,993	2014-11-30
2662	2014-12-18	435,240,262	-1,234,000	36.2777	1,199,746,993	2014-11-30
2663	2014-12-17	436,474,262	-224,000	36.3805	1,199,746,993	2014-11-30
2664	2014-12-16	436,698,262	-403,000	36.3992	1,199,746,993	2014-11-30
2665	2014-12-15	437,101,262	-53,000	36.4328	1,199,746,993	2014-11-30
2666	2014-12-12	437,154,262	601,000	36.4372	1,199,746,993	2014-11-30
2667	2014-12-11	436,553,262	-22,000	36.3871	1,199,746,993	2014-11-30
2668	2014-12-10	436,575,262	822,000	36.3889	1,199,746,993	2014-11-30
2669	2014-12-09	435,753,262	-556,000	36.3204	1,199,746,993	2014-11-30
2670	2014-12-08	436,309,262	1,754,000	36.3668	1,199,746,993	2014-11-30
2671	2014-12-05	434,555,262	344,000	36.2206	1,199,746,993	2014-11-30
2672	2014-12-04	434,211,262	84,000	36.1919	1,199,746,993	2014-11-30
2673	2014-12-03	434,127,262	-184,000	36.1849	1,199,746,993	2014-11-30
2674	2014-12-02	434,311,262	-742,000	36.2002	1,199,746,993	2014-11-30
2675	2014-12-01	435,053,262	-56,000	36.2621	1,199,746,993	2014-11-30
2676	2014-11-28	435,109,262	-1,302,000	36.2668	1,199,746,993	2014-10-31
2677	2014-11-27	436,411,262	140,000	36.3753	1,199,746,993	2014-10-31
2678	2014-11-26	436,271,262	-10,000	36.3636	1,199,746,993	2014-10-31
2679	2014-11-25	436,281,262	-390,000	36.3644	1,199,746,993	2014-10-31
2680	2014-11-24	436,671,262	-60,400	36.3969	1,199,746,993	2014-10-31
2681	2014-11-21	436,731,662	-1,754,000	36.4020	1,199,746,993	2014-10-31
2682	2014-11-20	438,485,662	-1,192,000	36.5482	1,199,746,993	2014-10-31
2683	2014-11-19	439,677,662	12,000	36.6475	1,199,746,993	2014-10-31
2684	2014-11-18	439,665,662	-1,348,554	36.6465	1,199,746,993	2014-10-31
2685	2014-11-17	441,014,216	-496,000	36.7589	1,199,746,993	2014-10-31
2686	2014-11-14	441,510,216	-1,502,000	36.8003	1,199,746,993	2014-10-31
2687	2014-11-13	443,012,216	-28,000	36.9255	1,199,746,993	2014-10-31
2688	2014-11-12	443,040,216	422,500	36.9278	1,199,746,993	2014-10-31
2689	2014-11-11	442,617,716	1,446,000	36.8926	1,199,746,993	2014-10-31
2690	2014-11-10	441,171,716	986,000	36.7721	1,199,746,993	2014-10-31
2691	2014-11-07	440,185,716	270,000	36.6899	1,199,746,993	2014-10-31
2692	2014-11-06	439,915,716	-1,218,000	36.6674	1,199,746,993	2014-10-31
2693	2014-11-05	441,133,716	-633,000	36.7689	1,199,746,993	2014-10-31
2694	2014-11-04	441,766,716	78,000	36.8217	1,199,746,993	2014-10-31
2695	2014-11-03	441,688,716	-189,000	36.8152	1,199,746,993	2014-10-31
2696	2014-10-31	441,877,716	-454,000	36.8309	1,199,746,993	2014-10-31
2697	2014-10-30	442,331,716	1,050,000	36.8687	1,199,746,993	2014-10-28
2698	2014-10-29	441,281,716	1,316,000	36.7812	1,199,746,993	2014-10-28
2699	2014-10-28	439,965,716	-487,000	36.6715	1,199,746,993	2014-10-28
2700	2014-10-27	440,452,716	-1,631,500	37.6868	1,168,717,453	2014-09-30
2701	2014-10-24	442,084,216	-2,612,000	37.8264	1,168,717,453	2014-09-30
2702	2014-10-23	444,696,216	-272,000	38.0499	1,168,717,453	2014-09-30
2703	2014-10-22	444,968,216	654,000	38.0732	1,168,717,453	2014-09-30
2704	2014-10-21	444,314,216	-330,000	38.0172	1,168,717,453	2014-09-30
2705	2014-10-20	444,644,216	-3,936,000	38.0455	1,168,717,453	2014-09-30
2706	2014-10-17	448,580,216	-564,000	38.3823	1,168,717,453	2014-09-30
2707	2014-10-16	449,144,216	692,000	38.4305	1,168,717,453	2014-09-30
2708	2014-10-15	448,452,216	2,346,500	38.3713	1,168,717,453	2014-09-30
2709	2014-10-14	446,105,716	-294,000	38.1705	1,168,717,453	2014-09-30
2710	2014-10-13	446,399,716	-2,692,500	38.1957	1,168,717,453	2014-09-30
2711	2014-10-10	449,092,216	-1,030,000	38.4261	1,168,717,453	2014-09-30
2712	2014-10-09	450,122,216	-770,000	38.5142	1,168,717,453	2014-09-30
2713	2014-10-08	450,892,216	90,400	38.5801	1,168,717,453	2014-09-30
2714	2014-10-07	450,801,816	516,000	38.5724	1,168,717,453	2014-09-30
2715	2014-10-06	450,285,816	-181,000	38.5282	1,168,717,453	2014-09-30
2716	2014-10-03	450,466,816	-750,000	38.5437	1,168,717,453	2014-09-30
2717	2014-09-30	451,216,816	-472,400	38.6079	1,168,717,453	2014-09-30
2718	2014-09-29	451,689,216	-62,000	38.6483	1,168,717,453	2014-08-31
2719	2014-09-26	451,751,216	2,036,000	38.6536	1,168,717,453	2014-08-31
2720	2014-09-25	449,715,216	-578,000	38.4794	1,168,717,453	2014-08-31
2721	2014-09-24	450,293,216	-616,000	38.5288	1,168,717,453	2014-08-31
2722	2014-09-23	450,909,216	-5,000	38.5815	1,168,717,453	2014-08-31
2723	2014-09-22	450,914,216	262,000	38.5820	1,168,717,453	2014-08-31
2724	2014-09-19	450,652,216	226,000	38.5596	1,168,717,453	2014-08-31
2725	2014-09-18	450,426,216	1,284,000	38.5402	1,168,717,453	2014-08-31
2726	2014-09-17	449,142,216	2,380,000	38.4304	1,168,717,453	2014-08-31
2727	2014-09-16	446,762,216	-38,000	38.2267	1,168,717,453	2014-08-31
2728	2014-09-15	446,800,216	216,000	38.2300	1,168,717,453	2014-08-31
2729	2014-09-12	446,584,216	-182,000	38.2115	1,168,717,453	2014-08-31
2730	2014-09-11	446,766,216	110,000	38.2271	1,168,717,453	2014-08-31
2731	2014-09-10	446,656,216	1,067,700	38.2176	1,168,717,453	2014-08-31
2732	2014-09-08	445,588,516	15,411,800	38.1263	1,168,717,453	2014-08-31
2733	2014-09-05	430,176,716	-440,000	36.8076	1,168,717,453	2014-08-31
2734	2014-09-04	430,616,716	-80,880	36.8452	1,168,717,453	2014-08-31
2735	2014-09-03	430,697,596	-186,000	36.8522	1,168,717,453	2014-08-31
2736	2014-09-02	430,883,596	-66,000	36.8681	1,168,717,453	2014-08-31
2737	2014-09-01	430,949,596	-424,000	36.8737	1,168,717,453	2014-08-31
2738	2014-08-29	431,373,596	576,000	36.9100	1,168,717,453	2014-07-31
2739	2014-08-28	430,797,596	322,880	36.8607	1,168,717,453	2014-07-31
2740	2014-08-27	430,474,716	-317,000	36.8331	1,168,717,453	2014-07-31
2741	2014-08-26	430,791,716	-42,000	36.8602	1,168,717,453	2014-07-31
2742	2014-08-25	430,833,716	-254,000	36.8638	1,168,717,453	2014-07-31
2743	2014-08-22	431,087,716	-720,000	36.8855	1,168,717,453	2014-07-31
2744	2014-08-21	431,807,716	-437,250	36.9471	1,168,717,453	2014-07-31
2745	2014-08-20	432,244,966	126,880	36.9846	1,168,717,453	2014-07-31
2746	2014-08-19	432,118,086	-844,880	36.9737	1,168,717,453	2014-07-31
2747	2014-08-18	432,962,966	-574,000	37.0460	1,168,717,453	2014-07-31
2748	2014-08-15	433,536,966	1,372,600	37.0951	1,168,717,453	2014-07-31
2749	2014-08-14	432,164,366	132,000	36.9777	1,168,717,453	2014-07-31
2750	2014-08-13	432,032,366	-220,000	36.9664	1,168,717,453	2014-07-31
2751	2014-08-12	432,252,366	-296,650	36.9852	1,168,717,453	2014-07-31
2752	2014-08-11	432,549,016	-665,491	37.0106	1,168,717,453	2014-07-31
2753	2014-08-08	433,214,507	70,000	37.0675	1,168,717,453	2014-07-31
2754	2014-08-07	433,144,507	1,346,000	37.0615	1,168,717,453	2014-07-31
2755	2014-08-06	431,798,507	1,312,000	36.9464	1,168,717,453	2014-07-31
2756	2014-08-05	430,486,507	-1,706,000	36.8341	1,168,717,453	2014-07-31
2757	2014-08-04	432,192,507	-3,316,000	36.9801	1,168,717,453	2014-07-31
2758	2014-08-01	435,508,507	247,480	37.2638	1,168,717,453	2014-07-31
2759	2014-07-31	435,261,027	-11,840	37.2426	1,168,717,453	2014-07-31
2760	2014-07-30	435,272,867	286,000	37.2436	1,168,717,453	2014-06-30
2761	2014-07-29	434,986,867	360,725	37.2192	1,168,717,453	2014-06-30
2762	2014-07-28	434,626,142	-2,000	37.1883	1,168,717,453	2014-06-30
2763	2014-07-25	434,628,142	394,000	37.1885	1,168,717,453	2014-06-30
2764	2014-07-24	434,234,142	674,000	37.1548	1,168,717,453	2014-06-30
2765	2014-07-23	433,560,142	-446,000	37.0971	1,168,717,453	2014-06-30
2766	2014-07-22	434,006,142	-96,500	37.1352	1,168,717,453	2014-06-30
2767	2014-07-21	434,102,642	-206,000	37.1435	1,168,717,453	2014-06-30
2768	2014-07-18	434,308,642	-408,000	37.1611	1,168,717,453	2014-06-30
2769	2014-07-17	434,716,642	-104,000	37.1960	1,168,717,453	2014-06-30
2770	2014-07-16	434,820,642	538,615	37.2049	1,168,717,453	2014-06-30
2771	2014-07-15	434,282,027	-278,000	37.1589	1,168,717,453	2014-06-30
2772	2014-07-14	434,560,027	700,000	37.1826	1,168,717,453	2014-06-30
2773	2014-07-11	433,860,027	-378,000	37.1227	1,168,717,453	2014-06-30
2774	2014-07-10	434,238,027	483,000	37.1551	1,168,717,453	2014-06-30
2775	2014-07-09	433,755,027	-316,000	37.1138	1,168,717,453	2014-06-30
2776	2014-07-08	434,071,027	-78,000	37.1408	1,168,717,453	2014-06-30
2777	2014-07-07	434,149,027	-212,000	37.1475	1,168,717,453	2014-06-30
2778	2014-07-04	434,361,027	460,800	37.1656	1,168,717,453	2014-06-30
2779	2014-07-03	433,900,227	-159,000	37.1262	1,168,717,453	2014-06-30
2780	2014-07-02	434,059,227	-11,288	37.1398	1,168,717,453	2014-06-30
2781	2014-06-30	434,070,515	48,000	37.1408	1,168,717,453	2014-06-30
2782	2014-06-27	434,022,515	-40,000	37.1367	1,168,717,453	2014-05-31
2783	2014-06-26	434,062,515	228,000	37.1401	1,168,717,453	2014-05-31
2784	2014-06-25	433,834,515	100,000	37.1206	1,168,717,453	2014-05-31
2785	2014-06-24	433,734,515	60,000	37.1120	1,168,717,453	2014-05-31
2786	2014-06-23	433,674,515	443,000	37.1069	1,168,717,453	2014-05-31
2787	2014-06-20	433,231,515	352,000	37.0690	1,168,717,453	2014-05-31
2788	2014-06-19	432,879,515	-288,900	37.0389	1,168,717,453	2014-05-31
2789	2014-06-18	433,168,415	792,000	37.0636	1,168,717,453	2014-05-31
2790	2014-06-17	432,376,415	1,710,000	36.9958	1,168,717,453	2014-05-31
2791	2014-06-16	430,666,415	-66,000	36.8495	1,168,717,453	2014-05-31
2792	2014-06-13	430,732,415	1,350,000	36.8551	1,168,717,453	2014-05-31
2793	2014-06-12	429,382,415	-1,000	36.7396	1,168,717,453	2014-05-31
2794	2014-06-11	429,383,415	-990,000	36.7397	1,168,717,453	2014-05-31
2795	2014-06-10	430,373,415	-367,480	36.8244	1,168,717,453	2014-05-31
2796	2014-06-09	430,740,895	-145,000	36.8559	1,168,717,453	2014-05-31
2797	2014-06-06	430,885,895	-82,000	36.8683	1,168,717,453	2014-05-31
2798	2014-06-05	430,967,895	-328,000	36.8753	1,168,717,453	2014-05-31
2799	2014-06-04	431,295,895	1,466,000	36.9034	1,168,717,453	2014-05-31
2800	2014-06-03	429,829,895	-219,250	36.7779	1,168,717,453	2014-05-31
2801	2014-05-30	430,049,145	341,000	36.7967	1,168,717,453	2014-04-30
2802	2014-05-29	429,708,145	846,000	36.7675	1,168,717,453	2014-04-30
2803	2014-05-28	428,862,145	532,000	36.6951	1,168,717,453	2014-04-30
2804	2014-05-27	428,330,145	798,000	36.6496	1,168,717,453	2014-04-30
2805	2014-05-26	427,532,145	2,706,000	36.5813	1,168,717,453	2014-04-30
2806	2014-05-23	424,826,145	-272,000	36.3498	1,168,717,453	2014-04-30
2807	2014-05-22	425,098,145	-354,000	36.3730	1,168,717,453	2014-04-30
2808	2014-05-21	425,452,145	106,000	36.4033	1,168,717,453	2014-04-30
2809	2014-05-20	425,346,145	182,000	36.3943	1,168,717,453	2014-04-30
2810	2014-05-19	425,164,145	-86,000	36.3787	1,168,717,453	2014-04-30
2811	2014-05-16	425,250,145	-20,000	36.3861	1,168,717,453	2014-04-30
2812	2014-05-15	425,270,145	264,000	36.3878	1,168,717,453	2014-04-30
2813	2014-05-14	425,006,145	588,500	36.3652	1,168,717,453	2014-04-30
2814	2014-05-13	424,417,645	38,332	36.3148	1,168,717,453	2014-04-30
2815	2014-05-12	424,379,313	-2,539,000	36.3115	1,168,717,453	2014-04-30
2816	2014-05-10	426,918,313	0	36.5288	1,168,717,453	2014-04-30
2817	2014-05-09	426,918,313	-36,400	36.5288	1,168,717,453	2014-04-30
2818	2014-05-08	426,954,713	466,000	36.5319	1,168,717,453	2014-04-30
2819	2014-05-07	426,488,713	-2,410	36.4920	1,168,717,453	2014-04-30
2820	2014-05-05	426,491,123	16,800	36.4922	1,168,717,453	2014-04-30
2821	2014-05-02	426,474,323	-44,000	36.4908	1,168,717,453	2014-04-30
2822	2014-04-30	426,518,323	-48,000	36.4946	1,168,717,453	2014-04-30
2823	2014-04-29	426,566,323	-36,000	36.4987	1,168,717,453	2014-03-31
2824	2014-04-28	426,602,323	692,000	36.5018	1,168,717,453	2014-03-31
2825	2014-04-25	425,910,323	256,000	36.4425	1,168,717,453	2014-03-31
2826	2014-04-24	425,654,323	338,000	36.4206	1,168,717,453	2014-03-31
2827	2014-04-23	425,316,323	-220,000	36.3917	1,168,717,453	2014-03-31
2828	2014-04-22	425,536,323	-6,000	36.4105	1,168,717,453	2014-03-31
2829	2014-04-17	425,542,323	240,000	36.4111	1,168,717,453	2014-03-31
2830	2014-04-16	425,302,323	-377,000	36.3905	1,168,717,453	2014-03-31
2831	2014-04-15	425,679,323	-122,000	36.4228	1,168,717,453	2014-03-31
2832	2014-04-14	425,801,323	-576,000	36.4332	1,168,717,453	2014-03-31
2833	2014-04-11	426,377,323	-1,002,500	36.4825	1,168,717,453	2014-03-31
2834	2014-04-10	427,379,823	-294,000	36.5683	1,168,717,453	2014-03-31
2835	2014-04-09	427,673,823	-10,000	36.5934	1,168,717,453	2014-03-31
2836	2014-04-08	427,683,823	300,000	36.5943	1,168,717,453	2014-03-31
2837	2014-04-07	427,383,823	-400,000	36.5686	1,168,717,453	2014-03-31
2838	2014-04-04	427,783,823	-504,000	36.6028	1,168,717,453	2014-03-31
2839	2014-04-03	428,287,823	-519,000	36.6460	1,168,717,453	2014-03-31
2840	2014-04-02	428,806,823	52,000	36.6904	1,168,717,453	2014-03-31
2841	2014-04-01	428,754,823	32,000	36.6859	1,168,717,453	2014-03-31
2842	2014-03-31	428,722,823	1,027,550	36.6832	1,168,717,453	2014-03-31
2843	2014-03-28	427,695,273	36,000	36.5953	1,168,717,453	2014-03-19
2844	2014-03-27	427,659,273	1,360,000	36.5922	1,168,717,453	2014-03-19
2845	2014-03-26	426,299,273	250,460	36.4758	1,168,717,453	2014-03-19
2846	2014-03-25	426,048,813	-244,000	36.4544	1,168,717,453	2014-03-19
2847	2014-03-24	426,292,813	134,000	36.4753	1,168,717,453	2014-03-19
2848	2014-03-21	426,158,813	1,484,000	36.4638	1,168,717,453	2014-03-19
2849	2014-03-20	424,674,813	466,000	36.3368	1,168,717,453	2014-03-19
2850	2014-03-19	424,208,813	-62,000	36.2970	1,168,717,453	2014-03-19
2851	2014-03-18	424,270,813	-254,000	36.5797	1,159,851,853	2014-02-28
2852	2014-03-17	424,524,813	1,148,000	36.6016	1,159,851,853	2014-02-28
2853	2014-03-14	423,376,813	-1,260,200	36.5027	1,159,851,853	2014-02-28
2854	2014-03-13	424,637,013	-183,000	36.6113	1,159,851,853	2014-02-28
2855	2014-03-12	424,820,013	-1,689,100	36.6271	1,159,851,853	2014-02-28
2856	2014-03-11	426,509,113	-508,000	36.7727	1,159,851,853	2014-02-28
2857	2014-03-10	427,017,113	691,800	36.8165	1,159,851,853	2014-02-28
2858	2014-03-07	426,325,313	-362,000	36.7569	1,159,851,853	2014-02-28
2859	2014-03-06	426,687,313	1,576,000	36.7881	1,159,851,853	2014-02-28
2860	2014-03-05	425,111,313	1,450,000	36.6522	1,159,851,853	2014-02-28
2861	2014-03-04	423,661,313	403,300	36.5272	1,159,851,853	2014-02-28
2862	2014-03-03	423,258,013	-488,500	36.4924	1,159,851,853	2014-02-28
2863	2014-02-28	423,746,513	194,745	36.5345	1,159,851,853	2014-02-28
2864	2014-02-27	423,551,768	182,000	36.5177	1,159,851,853	2014-01-31
2865	2014-02-26	423,369,768	326,000	36.5021	1,159,851,853	2014-01-31
2866	2014-02-25	423,043,768	-928,000	36.4739	1,159,851,853	2014-01-31
2867	2014-02-24	423,971,768	310,000	36.5540	1,159,851,853	2014-01-31
2868	2014-02-21	423,661,768	428,000	36.5272	1,159,851,853	2014-01-31
2869	2014-02-20	423,233,768	2,348,000	36.4903	1,159,851,853	2014-01-31
2870	2014-02-19	420,885,768	1,042,000	36.2879	1,159,851,853	2014-01-31
2871	2014-02-18	419,843,768	294,000	36.1981	1,159,851,853	2014-01-31
2872	2014-02-17	419,549,768	-724,000	36.1727	1,159,851,853	2014-01-31
2873	2014-02-14	420,273,768	272,000	36.2351	1,159,851,853	2014-01-31
2874	2014-02-13	420,001,768	1,984,000	36.2117	1,159,851,853	2014-01-31
2875	2014-02-12	418,017,768	-914,460	36.0406	1,159,851,853	2014-01-31
2876	2014-02-11	418,932,228	-446,000	36.1195	1,159,851,853	2014-01-31
2877	2014-02-10	419,378,228	-3,138,000	36.1579	1,159,851,853	2014-01-31
2878	2014-02-07	422,516,228	-1,142,000	36.4285	1,159,851,853	2014-01-31
2879	2014-02-06	423,658,228	-1,500,000	36.5269	1,159,851,853	2014-01-31
2880	2014-02-05	425,158,228	1,682,000	36.6563	1,159,851,853	2014-01-31
2881	2014-02-04	423,476,228	1,962,000	36.5112	1,159,851,853	2014-01-31
2882	2014-01-30	421,514,228	0	36.3421	1,159,851,853	2013-12-31
2883	2014-01-29	421,514,228	847,200	36.3421	1,159,851,853	2013-12-31
2884	2014-01-28	420,667,028	3,268,000	36.2690	1,159,851,853	2013-12-31
2885	2014-01-27	417,399,028	-70,000	35.9873	1,159,851,853	2013-12-31
2886	2014-01-24	417,469,028	980,000	35.9933	1,159,851,853	2013-12-31
2887	2014-01-23	416,489,028	220,000	35.9088	1,159,851,853	2013-12-31
2888	2014-01-22	416,269,028	-2,044,800	35.8898	1,159,851,853	2013-12-31
2889	2014-01-21	418,313,828	-1,070,800	36.0661	1,159,851,853	2013-12-31
2890	2014-01-20	419,384,628	-922,000	36.1585	1,159,851,853	2013-12-31
2891	2014-01-17	420,306,628	-557,000	36.2380	1,159,851,853	2013-12-31
2892	2014-01-16	420,863,628	594,000	36.2860	1,159,851,853	2013-12-31
2893	2014-01-15	420,269,628	2,000,000	36.2348	1,159,851,853	2013-12-31
2894	2014-01-14	418,269,628	-1,668,000	36.0623	1,159,851,853	2013-12-31
2895	2014-01-13	419,937,628	390,000	36.2061	1,159,851,853	2013-12-31
2896	2014-01-10	419,547,628	552,000	36.1725	1,159,851,853	2013-12-31
2897	2014-01-09	418,995,628	-56,000	36.1249	1,159,851,853	2013-12-31
2898	2014-01-08	419,051,628	38,000	36.1298	1,159,851,853	2013-12-31
2899	2014-01-07	419,013,628	704,000	36.1265	1,159,851,853	2013-12-31
2900	2014-01-06	418,309,628	106,000	36.0658	1,159,851,853	2013-12-31
2901	2014-01-03	418,203,628	111,085	36.0566	1,159,851,853	2013-12-31
2902	2014-01-02	418,092,543	3,700	36.0471	1,159,851,853	2013-12-31
2903	2013-12-31	418,088,843	0	36.0467	1,159,851,853	2013-12-31
2904	2013-12-30	418,088,843	66,000	36.0467	1,159,851,853	2013-11-30
2905	2013-12-27	418,022,843	312,522	36.0411	1,159,851,853	2013-11-30
2906	2013-12-24	417,710,321	0	36.0141	1,159,851,853	2013-11-30
2907	2013-12-23	417,710,321	-88,160	36.0141	1,159,851,853	2013-11-30
2908	2013-12-20	417,798,481	436,500	36.0217	1,159,851,853	2013-11-30
2909	2013-12-19	417,361,981	-200,100	35.9841	1,159,851,853	2013-11-30
2910	2013-12-18	417,562,081	313,300	36.0013	1,159,851,853	2013-11-30
2911	2013-12-17	417,248,781	189,120	35.9743	1,159,851,853	2013-11-30
2912	2013-12-16	417,059,661	-10,000	35.9580	1,159,851,853	2013-11-30
2913	2013-12-13	417,069,661	410,000	35.9589	1,159,851,853	2013-11-30
2914	2013-12-12	416,659,661	110,000	35.9235	1,159,851,853	2013-11-30
2915	2013-12-11	416,549,661	528,000	35.9140	1,159,851,853	2013-11-30
2916	2013-12-10	416,021,661	-204,000	35.8685	1,159,851,853	2013-11-30
2917	2013-12-09	416,225,661	-1,322,000	35.8861	1,159,851,853	2013-11-30
2918	2013-12-06	417,547,661	-64,000	36.0001	1,159,851,853	2013-11-30
2919	2013-12-05	417,611,661	18,000	36.0056	1,159,851,853	2013-11-30
2920	2013-12-04	417,593,661	845,000	36.0041	1,159,851,853	2013-11-30
2921	2013-12-03	416,748,661	-92,000	35.9312	1,159,851,853	2013-11-30
2922	2013-12-02	416,840,661	246,200	35.9391	1,159,851,853	2013-11-30
2923	2013-11-29	416,594,461	136,000	35.9179	1,159,851,853	2013-11-13
2924	2013-11-28	416,458,461	-68,000	35.9062	1,159,851,853	2013-11-13
2925	2013-11-27	416,526,461	39,000	35.9120	1,159,851,853	2013-11-13
2926	2013-11-26	416,487,461	30,000	35.9087	1,159,851,853	2013-11-13
2927	2013-11-25	416,457,461	10,500	35.9061	1,159,851,853	2013-11-13
2928	2013-11-22	416,446,961	322,000	35.9052	1,159,851,853	2013-11-13
2929	2013-11-21	416,124,961	-46,000	35.8774	1,159,851,853	2013-11-13
2930	2013-11-20	416,170,961	-187,000	35.8814	1,159,851,853	2013-11-13
2931	2013-11-19	416,357,961	-60,000	35.8975	1,159,851,853	2013-11-13
2932	2013-11-18	416,417,961	270,000	35.9027	1,159,851,853	2013-11-13
2933	2013-11-15	416,147,961	808,000	35.8794	1,159,851,853	2013-11-13
2934	2013-11-14	415,339,961	-393,000	35.8097	1,159,851,853	2013-11-13
2935	2013-11-13	415,732,961	103,000	35.8436	1,159,851,853	2013-11-13
2936	2013-11-12	415,629,961	-486,820	36.7717	1,130,299,893	2013-10-31
2937	2013-11-11	416,116,781	-732,680	36.8147	1,130,299,893	2013-10-31
2938	2013-11-08	416,849,461	214,000	36.8795	1,130,299,893	2013-10-31
2939	2013-11-07	416,635,461	-1,366,000	36.8606	1,130,299,893	2013-10-31
2940	2013-11-06	418,001,461	-716,000	36.9815	1,130,299,893	2013-10-31
2941	2013-11-05	418,717,461	-295,200	37.0448	1,130,299,893	2013-10-31
2942	2013-11-04	419,012,661	0	37.0709	1,130,299,893	2013-10-31
2943	2013-11-01	419,012,661	76,000	37.0709	1,130,299,893	2013-10-31
2944	2013-10-31	418,936,661	-363,000	37.0642	1,130,299,893	2013-10-31
2945	2013-10-30	419,299,661	20,000	37.0963	1,130,299,893	2013-09-30
2946	2013-10-29	419,279,661	-45,000	37.0946	1,130,299,893	2013-09-30
2947	2013-10-28	419,324,661	-117,000	37.0985	1,130,299,893	2013-09-30
2948	2013-10-25	419,441,661	-1,320,000	37.1089	1,130,299,893	2013-09-30
2949	2013-10-24	420,761,661	-1,098,400	37.2257	1,130,299,893	2013-09-30
2950	2013-10-23	421,860,061	786,250	37.3228	1,130,299,893	2013-09-30
2951	2013-10-22	421,073,811	-129,698	37.2533	1,130,299,893	2013-09-30
2952	2013-10-21	421,203,509	972,000	37.2648	1,130,299,893	2013-09-30
2953	2013-10-18	420,231,509	92,000	37.1788	1,130,299,893	2013-09-30
2954	2013-10-17	420,139,509	256,000	37.1706	1,130,299,893	2013-09-30
2955	2013-10-16	419,883,509	-215,800	37.1480	1,130,299,893	2013-09-30
2956	2013-10-15	420,099,309	-1,100,000	37.1671	1,130,299,893	2013-09-30
2957	2013-10-11	421,199,309	501,000	37.2644	1,130,299,893	2013-09-30
2958	2013-10-10	420,698,309	-13,000	37.2201	1,130,299,893	2013-09-30
2959	2013-10-09	420,711,309	32,000	37.2212	1,130,299,893	2013-09-30
2960	2013-10-08	420,679,309	492,000	37.2184	1,130,299,893	2013-09-30
2961	2013-10-07	420,187,309	224,800	37.1749	1,130,299,893	2013-09-30
2962	2013-10-04	419,962,509	371,000	37.1550	1,130,299,893	2013-09-30
2963	2013-10-03	419,591,509	180,000	37.1221	1,130,299,893	2013-09-30
2964	2013-10-02	419,411,509	-395,000	37.1062	1,130,299,893	2013-09-30
2965	2013-09-30	419,806,509	442,000	37.1412	1,130,299,893	2013-09-30
2966	2013-09-27	419,364,509	-371,000	37.1021	1,130,299,893	2013-08-31
2967	2013-09-26	419,735,509	-465,200	37.1349	1,130,299,893	2013-08-31
2968	2013-09-25	420,200,709	-174,500	37.1760	1,130,299,893	2013-08-31
2969	2013-09-24	420,375,209	-204,000	37.1915	1,130,299,893	2013-08-31
2970	2013-09-23	420,579,209	-28,000	37.2095	1,130,299,893	2013-08-31
2971	2013-09-19	420,607,209	403,400	37.2120	1,130,299,893	2013-08-31
2972	2013-09-18	420,203,809	56,000	37.1763	1,130,299,893	2013-08-31
2973	2013-09-17	420,147,809	-560,120	37.1714	1,130,299,893	2013-08-31
2974	2013-09-16	420,707,929	171,720	37.2209	1,130,299,893	2013-08-31
2975	2013-09-13	420,536,209	38,000	37.2057	1,130,299,893	2013-08-31
2976	2013-09-12	420,498,209	1,766,000	37.2024	1,130,299,893	2013-08-31
2977	2013-09-11	418,732,209	-186,800	37.0461	1,130,299,893	2013-08-31
2978	2013-09-10	418,919,009	-4,924,000	37.0626	1,130,299,893	2013-08-31
2979	2013-09-09	423,843,009	918,000	37.4983	1,130,299,893	2013-08-31
2980	2013-09-06	422,925,009	0	37.4171	1,130,299,893	2013-08-31
2981	2013-09-05	422,925,009	0	37.4171	1,130,299,893	2013-08-31
2982	2013-09-04	422,925,009	0	37.4171	1,130,299,893	2013-08-31
2983	2013-09-03	422,925,009	-462,000	37.4171	1,130,299,893	2013-08-31
2984	2013-09-02	423,387,009	-92,000	37.4579	1,130,299,893	2013-08-31
2985	2013-08-30	423,479,009	-1,828,000	37.4661	1,130,299,893	2013-07-31
2986	2013-08-29	425,307,009	-80,000	37.6278	1,130,299,893	2013-07-31
2987	2013-08-28	425,387,009	265,000	37.6349	1,130,299,893	2013-07-31
2988	2013-08-27	425,122,009	-767,420	37.6114	1,130,299,893	2013-07-31
2989	2013-08-26	425,889,429	2,238,000	37.6793	1,130,299,893	2013-07-31
2990	2013-08-23	423,651,429	-1,890,000	37.4813	1,130,299,893	2013-07-31
2991	2013-08-22	425,541,429	-656,580	37.6485	1,130,299,893	2013-07-31
2992	2013-08-21	426,198,009	426,000	37.7066	1,130,299,893	2013-07-31
2993	2013-08-20	425,772,009	-125,000	37.6689	1,130,299,893	2013-07-31
2994	2013-08-19	425,897,009	2,337,000	37.6800	1,130,299,893	2013-07-31
2995	2013-08-16	423,560,009	540,400	37.4732	1,130,299,893	2013-07-31
2996	2013-08-15	423,019,609	176,000	37.4254	1,130,299,893	2013-07-31
2997	2013-08-14	422,843,609	0	37.4099	1,130,299,893	2013-07-31
2998	2013-08-13	422,843,609	-142,000	37.4099	1,130,299,893	2013-07-31
2999	2013-08-12	422,985,609	1,244,000	37.4224	1,130,299,893	2013-07-31
3000	2013-08-09	421,741,609	-420,000	37.3124	1,130,299,893	2013-07-31
3001	2013-08-08	422,161,609	644,000	37.3495	1,130,299,893	2013-07-31
3002	2013-08-07	421,517,609	-177,000	37.2925	1,130,299,893	2013-07-31
3003	2013-08-06	421,694,609	-97,017,610	37.3082	1,130,299,893	2013-07-31
3004	2013-08-05	518,712,219	-1,675,950	45.8916	1,130,299,893	2013-07-31
3005	2013-08-02	520,388,169	-2,139,000	46.0398	1,130,299,893	2013-07-31
3006	2013-08-01	522,527,169	-2,383,600	46.2291	1,130,299,893	2013-07-31
3007	2013-07-31	524,910,769	-3,176,000	46.4400	1,130,299,893	2013-07-31
3008	2013-07-30	528,086,769	489,600	46.7209	1,130,299,893	2013-06-30
3009	2013-07-29	527,597,169	-317,000	46.6776	1,130,299,893	2013-06-30
3010	2013-07-26	527,914,169	125,500	46.7057	1,130,299,893	2013-06-30
3011	2013-07-25	527,788,669	76,000	46.6946	1,130,299,893	2013-06-30
3012	2013-07-24	527,712,669	-265,340	46.6878	1,130,299,893	2013-06-30
3013	2013-07-23	527,978,009	-70,000	46.7113	1,130,299,893	2013-06-30
3014	2013-07-22	528,048,009	980,000	46.7175	1,130,299,893	2013-06-30
3015	2013-07-19	527,068,009	1,112,000	46.6308	1,130,299,893	2013-06-30
3016	2013-07-18	525,956,009	503,600	46.5324	1,130,299,893	2013-06-30
3017	2013-07-17	525,452,409	148,000	46.4879	1,130,299,893	2013-06-30
3018	2013-07-16	525,304,409	-1,868,000	46.4748	1,130,299,893	2013-06-30
3019	2013-07-15	527,172,409	5,462,000	46.6400	1,130,299,893	2013-06-30
3020	2013-07-12	521,710,409	826,000	46.1568	1,130,299,893	2013-06-30
3021	2013-07-11	520,884,409	-1,580,000	46.0837	1,130,299,893	2013-06-30
3022	2013-07-10	522,464,409	-401,540	46.2235	1,130,299,893	2013-06-30
3023	2013-07-09	522,865,949	-2,878,000	46.2590	1,130,299,893	2013-06-30
3024	2013-07-08	525,743,949	-1,750,000	46.5137	1,130,299,893	2013-06-30
3025	2013-07-05	527,493,949	10,000	46.6685	1,130,299,893	2013-06-30
3026	2013-07-04	527,483,949	680,400	46.6676	1,130,299,893	2013-06-30
3027	2013-07-03	526,803,549	102,000	46.6074	1,130,299,893	2013-06-30
3028	2013-07-02	526,701,549	844,000	46.5984	1,130,299,893	2013-06-30
3029	2013-06-28	525,857,549	-58,333	46.5237	1,130,299,893	2013-05-31
3030	2013-06-27	525,915,882	356,000	46.5289	1,130,299,893	2013-05-31
3031	2013-06-26	525,559,882	2,062,000	46.4974	1,130,299,893	2013-05-31
3032	2013-06-25	523,497,882	-416,000	46.3150	1,130,299,893	2013-05-31
3033	2013-06-24	523,913,882	-895,400	46.3518	1,130,299,893	2013-05-31
3034	2013-06-21	524,809,282	-355,500	46.4310	1,130,299,893	2013-05-31
3035	2013-06-20	525,164,782	-988,000	46.4624	1,130,299,893	2013-05-31
3036	2013-06-19	526,152,782	646,000	46.5498	1,130,299,893	2013-05-31
3037	2013-06-18	525,506,782	-448,000	46.4927	1,130,299,893	2013-05-31
3038	2013-06-17	525,954,782	-866,000	46.5323	1,130,299,893	2013-05-31
3039	2013-06-14	526,820,782	500,000	46.6089	1,130,299,893	2013-05-31
3040	2013-06-13	526,320,782	-1,752,750	46.5647	1,130,299,893	2013-05-31
3041	2013-06-11	528,073,532	3,726,000	46.7198	1,130,299,893	2013-05-31
3042	2013-06-10	524,347,532	669,001	46.3901	1,130,299,893	2013-05-31
3043	2013-06-07	523,678,531	36,000	46.3309	1,130,299,893	2013-05-31
3044	2013-06-06	523,642,531	300,000	46.3278	1,130,299,893	2013-05-31
3045	2013-06-05	523,342,531	164,830	46.3012	1,130,299,893	2013-05-31
3046	2013-06-04	523,177,701	-2,220,330	46.2866	1,130,299,893	2013-05-31
3047	2013-06-03	525,398,031	-772,000	46.4831	1,130,299,893	2013-05-31
3048	2013-05-31	526,170,031	-5,317,000	46.5514	1,130,299,893	2013-05-31
3049	2013-05-30	531,487,031	-1,180,000	47.0218	1,130,299,893	2013-04-30
3050	2013-05-29	532,667,031	1,854,000	47.1262	1,130,299,893	2013-04-30
3051	2013-05-28	530,813,031	-468,000	46.9621	1,130,299,893	2013-04-30
3052	2013-05-27	531,281,031	-66,000	47.0035	1,130,299,893	2013-04-30
3053	2013-05-24	531,347,031	4,658,160	47.0094	1,130,299,893	2013-04-30
3054	2013-05-23	526,688,871	358,200	46.5973	1,130,299,893	2013-04-30
3055	2013-05-22	526,330,671	126,000	46.5656	1,130,299,893	2013-04-30
3056	2013-05-21	526,204,671	-1,066,000	46.5544	1,130,299,893	2013-04-30
3057	2013-05-20	527,270,671	4,596,000	46.6487	1,130,299,893	2013-04-30
3058	2013-05-16	522,674,671	-108,526	46.2421	1,130,299,893	2013-04-30
3059	2013-05-15	522,783,197	828,000	46.2517	1,130,299,893	2013-04-30
3060	2013-05-14	521,955,197	666,000	46.1785	1,130,299,893	2013-04-30
3061	2013-05-13	521,289,197	756,000	46.1195	1,130,299,893	2013-04-30
3062	2013-05-10	520,533,197	-973,291	46.0527	1,130,299,893	2013-04-30
3063	2013-05-09	521,506,488	652,000	46.1388	1,130,299,893	2013-04-30
3064	2013-05-08	520,854,488	-4,836,000	46.0811	1,130,299,893	2013-04-30
3065	2013-05-07	525,690,488	2,046,000	46.5089	1,130,299,893	2013-04-30
3066	2013-05-06	523,644,488	925,000	46.3279	1,130,299,893	2013-04-30
3067	2013-05-03	522,719,488	293,000	46.2461	1,130,299,893	2013-04-30
3068	2013-05-02	522,426,488	37,400	46.2202	1,130,299,893	2013-04-30
3069	2013-04-30	522,389,088	-3,575,760	46.2169	1,130,299,893	2013-04-30
3070	2013-04-29	525,964,848	406,000	46.5332	1,130,299,893	2013-03-31
3071	2013-04-26	525,558,848	-4,000	46.4973	1,130,299,893	2013-03-31
3072	2013-04-25	525,562,848	0	46.4976	1,130,299,893	2013-03-31
3073	2013-04-24	525,562,848	0	46.4976	1,130,299,893	2013-03-31
3074	2013-04-23	525,562,848	1,063,200	46.4976	1,130,299,893	2013-03-31
3075	2013-04-22	524,499,648	35,000	46.4036	1,130,299,893	2013-03-31
3076	2013-04-19	524,464,648	10,000	46.4005	1,130,299,893	2013-03-31
3077	2013-04-18	524,454,648	1,520	46.3996	1,130,299,893	2013-03-31
3078	2013-04-17	524,453,128	121,000	46.3995	1,130,299,893	2013-03-31
3079	2013-04-16	524,332,128	486,000	46.3888	1,130,299,893	2013-03-31
3080	2013-04-15	523,846,128	1,200	46.3458	1,130,299,893	2013-03-31
3081	2013-04-12	523,844,928	170,000	46.3457	1,130,299,893	2013-03-31
3082	2013-04-11	523,674,928	-14,000	46.3306	1,130,299,893	2013-03-31
3083	2013-04-10	523,688,928	-2,625,301	46.3319	1,130,299,893	2013-03-31
3084	2013-04-09	526,314,229	-106,200	46.5641	1,130,299,893	2013-03-31
3085	2013-04-08	526,420,429	-71,910	46.5735	1,130,299,893	2013-03-31
3086	2013-04-05	526,492,339	-234,000	46.5799	1,130,299,893	2013-03-31
3087	2013-04-03	526,726,339	-391,000	46.6006	1,130,299,893	2013-03-31
3088	2013-04-02	527,117,339	-348,000	46.6352	1,130,299,893	2013-03-31
3089	2013-03-28	527,465,339	0	46.6660	1,130,299,893	2013-02-28
3090	2013-03-27	527,465,339	-312,000	46.6660	1,130,299,893	2013-02-28
3091	2013-03-26	527,777,339	-212,000	46.6936	1,130,299,893	2013-02-28
3092	2013-03-25	527,989,339	40,000	46.7123	1,130,299,893	2013-02-28
3093	2013-03-22	527,949,339	-158,000	46.7088	1,130,299,893	2013-02-28
3094	2013-03-21	528,107,339	-640,000	46.7228	1,130,299,893	2013-02-28
3095	2013-03-20	528,747,339	-78,000	46.7794	1,130,299,893	2013-02-28
3096	2013-03-19	528,825,339	-468,000	46.7863	1,130,299,893	2013-02-28
3097	2013-03-18	529,293,339	92,000	46.8277	1,130,299,893	2013-02-28
3098	2013-03-15	529,201,339	134,000	46.8196	1,130,299,893	2013-02-28
3099	2013-03-14	529,067,339	-44,500	46.8077	1,130,299,893	2013-02-28
3100	2013-03-13	529,111,839	53,000	46.8116	1,130,299,893	2013-02-28
3101	2013-03-12	529,058,839	126,000	46.8069	1,130,299,893	2013-02-28
3102	2013-03-11	528,932,839	18,000	46.7958	1,130,299,893	2013-02-28
3103	2013-03-08	528,914,839	8,000	46.7942	1,130,299,893	2013-02-28
3104	2013-03-07	528,906,839	50,000	46.7935	1,130,299,893	2013-02-28
3105	2013-03-06	528,856,839	-23,600	46.7891	1,130,299,893	2013-02-28
3106	2013-03-05	528,880,439	-10,000	46.7912	1,130,299,893	2013-02-28
3107	2013-03-04	528,890,439	-255,750	46.7920	1,130,299,893	2013-02-28
3108	2013-03-01	529,146,189	86,000	46.8147	1,130,299,893	2013-02-28
3109	2013-02-28	529,060,189	4,520	46.8071	1,130,299,893	2013-02-28
3110	2013-02-27	529,055,669	845,600	46.8067	1,130,299,893	2013-01-31
3111	2013-02-26	528,210,069	0	46.7319	1,130,299,893	2013-01-31
3112	2013-02-25	528,210,069	102,000	46.7319	1,130,299,893	2013-01-31
3113	2013-02-22	528,108,069	246,000	46.7228	1,130,299,893	2013-01-31
3114	2013-02-21	527,862,069	-30,000	46.7011	1,130,299,893	2013-01-31
3115	2013-02-20	527,892,069	116,000	46.7037	1,130,299,893	2013-01-31
3116	2013-02-19	527,776,069	-110,000	46.6935	1,130,299,893	2013-01-31
3117	2013-02-18	527,886,069	-50,000	46.7032	1,130,299,893	2013-01-31
3118	2013-02-15	527,936,069	-360,000	46.7076	1,130,299,893	2013-01-31
3119	2013-02-14	528,296,069	-534,000	46.7395	1,130,299,893	2013-01-31
3120	2013-02-08	528,830,069	-460,000	46.7867	1,130,299,893	2013-01-31
3121	2013-02-07	529,290,069	-562,000	46.8274	1,130,299,893	2013-01-31
3122	2013-02-06	529,852,069	-536,000	46.8771	1,130,299,893	2013-01-31
3123	2013-02-05	530,388,069	-324,000	46.9245	1,130,299,893	2013-01-31
3124	2013-02-04	530,712,069	16,000	46.9532	1,130,299,893	2013-01-31
3125	2013-02-01	530,696,069	-28,000	46.9518	1,130,299,893	2013-01-31
3126	2013-01-31	530,724,069	-60,000	46.9543	1,130,299,893	2013-01-31
3127	2013-01-30	530,784,069	-214,000	46.9596	1,130,299,893	2012-12-31
3128	2013-01-29	530,998,069	58,500	46.9785	1,130,299,893	2012-12-31
3129	2013-01-28	530,939,569	-816,000	46.9733	1,130,299,893	2012-12-31
3130	2013-01-25	531,755,569	350,000	47.0455	1,130,299,893	2012-12-31
3131	2013-01-24	531,405,569	-1,134,000	47.0146	1,130,299,893	2012-12-31
3132	2013-01-23	532,539,569	-262,000	47.1149	1,130,299,893	2012-12-31
3133	2013-01-22	532,801,569	140,000	47.1381	1,130,299,893	2012-12-31
3134	2013-01-21	532,661,569	264,000	47.1257	1,130,299,893	2012-12-31
3135	2013-01-18	532,397,569	-119,600	47.1023	1,130,299,893	2012-12-31
3136	2013-01-17	532,517,169	-126,700	47.1129	1,130,299,893	2012-12-31
3137	2013-01-16	532,643,869	-329,500	47.1241	1,130,299,893	2012-12-31
3138	2013-01-15	532,973,369	-62,500	47.1533	1,130,299,893	2012-12-31
3139	2013-01-14	533,035,869	-772,000	47.1588	1,130,299,893	2012-12-31
3140	2013-01-11	533,807,869	5,960	47.2271	1,130,299,893	2012-12-31
3141	2013-01-10	533,801,909	-602,400	47.2266	1,130,299,893	2012-12-31
3142	2013-01-09	534,404,309	-458,000	47.2799	1,130,299,893	2012-12-31
3143	2013-01-08	534,862,309	13,000	47.3204	1,130,299,893	2012-12-31
3144	2013-01-07	534,849,309	58,000	47.3192	1,130,299,893	2012-12-31
3145	2013-01-04	534,791,309	-440,000	47.3141	1,130,299,893	2012-12-31
3146	2013-01-03	535,231,309	60,600	47.3530	1,130,299,893	2012-12-31
3147	2013-01-02	535,170,709	6,600	47.3477	1,130,299,893	2012-12-31
3148	2012-12-31	535,164,109	0	47.3471	1,130,299,893	2012-12-31
3149	2012-12-28	535,164,109	-220,000	47.3471	1,130,299,893	2012-11-30
3150	2012-12-27	535,384,109	360,075	47.3666	1,130,299,893	2012-11-30
3151	2012-12-24	535,024,034	0	47.3347	1,130,299,893	2012-11-30
3152	2012-12-21	535,024,034	-718,000	47.3347	1,130,299,893	2012-11-30
3153	2012-12-20	535,742,034	430,000	47.3982	1,130,299,893	2012-11-30
3154	2012-12-19	535,312,034	20,500	47.3602	1,130,299,893	2012-11-30
3155	2012-12-18	535,291,534	418,000	47.3584	1,130,299,893	2012-11-30
3156	2012-12-17	534,873,534	24,000	47.3214	1,130,299,893	2012-11-30
3157	2012-12-14	534,849,534	224,000	47.3193	1,130,299,893	2012-11-30
3158	2012-12-13	534,625,534	-12,000	47.2994	1,130,299,893	2012-11-30
3159	2012-12-12	534,637,534	-152,500	47.3005	1,130,299,893	2012-11-30
3160	2012-12-11	534,790,034	28,000	47.3140	1,130,299,893	2012-11-30
3161	2012-12-10	534,762,034	-216,000	47.3115	1,130,299,893	2012-11-30
3162	2012-12-07	534,978,034	46,000	47.3306	1,130,299,893	2012-11-30
3163	2012-12-06	534,932,034	-259,000	47.3266	1,130,299,893	2012-11-30
3164	2012-12-05	535,191,034	58,800	47.3495	1,130,299,893	2012-11-30
3165	2012-12-04	535,132,234	-104,000	47.3443	1,130,299,893	2012-11-30
3166	2012-12-03	535,236,234	-111,700	47.3535	1,130,299,893	2012-11-30
3167	2012-11-30	535,347,934	2,000	47.3634	1,130,299,893	2012-11-30
3168	2012-11-29	535,345,934	-394,200	47.3632	1,130,299,893	2012-10-31
3169	2012-11-28	535,740,134	480,000	47.3981	1,130,299,893	2012-10-31
3170	2012-11-27	535,260,134	-142,000	47.3556	1,130,299,893	2012-10-31
3171	2012-11-26	535,402,134	68,000	47.3681	1,130,299,893	2012-10-31
3172	2012-11-23	535,334,134	-91,000	47.3621	1,130,299,893	2012-10-31
3173	2012-11-22	535,425,134	254,000	47.3702	1,130,299,893	2012-10-31
3174	2012-11-21	535,171,134	-221,566	47.3477	1,130,299,893	2012-10-31
3175	2012-11-20	535,392,700	1,000	47.3673	1,130,299,893	2012-10-31
3176	2012-11-19	535,391,700	19,861	47.3672	1,130,299,893	2012-10-31
3177	2012-11-16	535,371,839	-2,000	47.3655	1,130,299,893	2012-10-31
3178	2012-11-15	535,373,839	38,000	47.3656	1,130,299,893	2012-10-31
3179	2012-11-14	535,335,839	-234,000	47.3623	1,130,299,893	2012-10-31
3180	2012-11-13	535,569,839	-237,600	47.3830	1,130,299,893	2012-10-31
3181	2012-11-12	535,807,439	10,000	47.4040	1,130,299,893	2012-10-31
3182	2012-11-09	535,797,439	-560,000	47.4031	1,130,299,893	2012-10-31
3183	2012-11-08	536,357,439	48,000	47.4527	1,130,299,893	2012-10-31
3184	2012-11-07	536,309,439	30,400	47.4484	1,130,299,893	2012-10-31
3185	2012-11-06	536,279,039	-18,000	47.4457	1,130,299,893	2012-10-31
3186	2012-11-05	536,297,039	-13,842,480	47.4473	1,130,299,893	2012-10-31
3187	2012-11-02	550,139,519	30,000	48.6720	1,130,299,893	2012-10-31
3188	2012-11-01	550,109,519	470,000	48.6693	1,130,299,893	2012-10-31
3189	2012-10-31	549,639,519	-788,000	48.6278	1,130,299,893	2012-10-31
3190	2012-10-30	550,427,519	291,000	48.6975	1,130,299,893	2012-09-30
3191	2012-10-29	550,136,519	-454,120	48.6717	1,130,299,893	2012-09-30
3192	2012-10-26	550,590,639	6,000	48.7119	1,130,299,893	2012-09-30
3193	2012-10-25	550,584,639	434,000	48.7114	1,130,299,893	2012-09-30
3194	2012-10-24	550,150,639	194,000	48.6730	1,130,299,893	2012-09-30
3195	2012-10-22	549,956,639	64,000	48.6558	1,130,299,893	2012-09-30
3196	2012-10-19	549,892,639	22,000	48.6502	1,130,299,893	2012-09-30
3197	2012-10-18	549,870,639	-182,000	48.6482	1,130,299,893	2012-09-30
3198	2012-10-17	550,052,639	0	48.6643	1,130,299,893	2012-09-30
3199	2012-10-16	550,052,639	-1,276,000	48.6643	1,130,299,893	2012-09-30
3200	2012-10-15	551,328,639	-16,000	48.7772	1,130,299,893	2012-09-30
3201	2012-10-12	551,344,639	0	48.7786	1,130,299,893	2012-09-30
3202	2012-10-11	551,344,639	17,000	48.7786	1,130,299,893	2012-09-30
3203	2012-10-10	551,327,639	-117,750	48.7771	1,130,299,893	2012-09-30
3204	2012-10-09	551,445,389	18,000	48.7875	1,130,299,893	2012-09-30
3205	2012-10-08	551,427,389	900,000	48.7859	1,130,299,893	2012-09-30
3206	2012-10-05	550,527,389	-48,000	48.7063	1,130,299,893	2012-09-30
3207	2012-10-04	550,575,389	66,000	48.7106	1,130,299,893	2012-09-30
3208	2012-10-03	550,509,389	24,800	48.7047	1,130,299,893	2012-09-30
3209	2012-09-28	550,484,589	0	48.7025	1,130,299,893	2012-08-31
3210	2012-09-27	550,484,589	2,000	48.7025	1,130,299,893	2012-08-31
3211	2012-09-26	550,482,589	3,000	48.7023	1,130,299,893	2012-08-31
3212	2012-09-25	550,479,589	0	48.7021	1,130,299,893	2012-08-31
3213	2012-09-24	550,479,589	14,000	48.7021	1,130,299,893	2012-08-31
3214	2012-09-21	550,465,589	86,000	48.7008	1,130,299,893	2012-08-31
3215	2012-09-20	550,379,589	-162,000	48.6932	1,130,299,893	2012-08-31
3216	2012-09-19	550,541,589	-27,000	48.7076	1,130,299,893	2012-08-31
3217	2012-09-18	550,568,589	95,000	48.7100	1,130,299,893	2012-08-31
3218	2012-09-17	550,473,589	-100,000	48.7016	1,130,299,893	2012-08-31
3219	2012-09-14	550,573,589	-180,000	48.7104	1,130,299,893	2012-08-31
3220	2012-09-13	550,753,589	-172,000	48.7263	1,130,299,893	2012-08-31
3221	2012-09-12	550,925,589	0	48.7415	1,130,299,893	2012-08-31
3222	2012-09-11	550,925,589	-34,000	48.7415	1,130,299,893	2012-08-31
3223	2012-09-10	550,959,589	0	48.7445	1,130,299,893	2012-08-31
3224	2012-09-07	550,959,589	-128,000	48.7445	1,130,299,893	2012-08-31
3225	2012-09-06	551,087,589	18,000	48.7559	1,130,299,893	2012-08-31
3226	2012-09-05	551,069,589	4,000	48.7543	1,130,299,893	2012-08-31
3227	2012-09-04	551,065,589	21,600	48.7539	1,130,299,893	2012-08-31
3228	2012-09-03	551,043,989	-200,600	48.7520	1,130,299,893	2012-08-31
3229	2012-08-31	551,244,589	-20,000	48.7698	1,130,299,893	2012-08-31
3230	2012-08-30	551,264,589	0	48.7715	1,130,299,893	2012-07-31
3231	2012-08-29	551,264,589	120,000	48.7715	1,130,299,893	2012-07-31
3232	2012-08-28	551,144,589	24,000	48.7609	1,130,299,893	2012-07-31
3233	2012-08-27	551,120,589	87,000	48.7588	1,130,299,893	2012-07-31
3234	2012-08-24	551,033,589	0	48.7511	1,130,299,893	2012-07-31
3235	2012-08-23	551,033,589	0	48.7511	1,130,299,893	2012-07-31
3236	2012-08-22	551,033,589	212,000	48.7511	1,130,299,893	2012-07-31
3237	2012-08-21	550,821,589	-266,000	48.7323	1,130,299,893	2012-07-31
3238	2012-08-20	551,087,589	-160,000	48.7559	1,130,299,893	2012-07-31
3239	2012-08-17	551,247,589	-792,000	48.7700	1,130,299,893	2012-07-31
3240	2012-08-16	552,039,589	-40,000	48.8401	1,130,299,893	2012-07-31
3241	2012-08-15	552,079,589	-90,000	48.8436	1,130,299,893	2012-07-31
3242	2012-08-14	552,169,589	-264,000	48.8516	1,130,299,893	2012-07-31
3243	2012-08-13	552,433,589	-103,755	48.8750	1,130,299,893	2012-07-31
3244	2012-08-10	552,537,344	-409,000	48.8841	1,130,299,893	2012-07-31
3245	2012-08-09	552,946,344	260,000	48.9203	1,130,299,893	2012-07-31
3246	2012-08-08	552,686,344	-203,000	48.8973	1,130,299,893	2012-07-31
3247	2012-08-07	552,889,344	125,500	48.9153	1,130,299,893	2012-07-31
3248	2012-08-06	552,763,844	-126,000	48.9042	1,130,299,893	2012-07-31
3249	2012-08-03	552,889,844	22,000	48.9153	1,130,299,893	2012-07-31
3250	2012-08-02	552,867,844	6,000	48.9134	1,130,299,893	2012-07-31
3251	2012-08-01	552,861,844	0	48.9128	1,130,299,893	2012-07-31
3252	2012-07-31	552,861,844	0	48.9128	1,130,299,893	2012-07-31
3253	2012-07-30	552,861,844	90,000	48.9128	1,130,299,893	2012-06-30
3254	2012-07-27	552,771,844	-12,000	48.9049	1,130,299,893	2012-06-30
3255	2012-07-26	552,783,844	2,000	48.9059	1,130,299,893	2012-06-30
3256	2012-07-25	552,781,844	0	48.9058	1,130,299,893	2012-06-30
3257	2012-07-24	552,781,844	99,000	48.9058	1,130,299,893	2012-06-30
3258	2012-07-23	552,682,844	-21,333	48.8970	1,130,299,893	2012-06-30
3259	2012-07-20	552,704,177	0	48.8989	1,130,299,893	2012-06-30
3260	2012-07-19	552,704,177	0	48.8989	1,130,299,893	2012-06-30
3261	2012-07-18	552,704,177	-1	48.8989	1,130,299,893	2012-06-30
3262	2012-07-17	552,704,178	18,000	48.8989	1,130,299,893	2012-06-30
3263	2012-07-16	552,686,178	30,000	48.8973	1,130,299,893	2012-06-30
3264	2012-07-13	552,656,178	186,900	48.8947	1,130,299,893	2012-06-30
3265	2012-07-12	552,469,278	50,000	48.8781	1,130,299,893	2012-06-30
3266	2012-07-11	552,419,278	2,224	48.8737	1,130,299,893	2012-06-30
3267	2012-07-10	552,417,054	248,500	48.8735	1,130,299,893	2012-06-30
3268	2012-07-09	552,168,554	74,500	48.8515	1,130,299,893	2012-06-30
3269	2012-07-06	552,094,054	56,000	48.8449	1,130,299,893	2012-06-30
3270	2012-07-05	552,038,054	-210,000	48.8400	1,130,299,893	2012-06-30
3271	2012-07-04	552,248,054	460,000	48.8585	1,130,299,893	2012-06-30
3272	2012-07-03	551,788,054	2,000	48.8178	1,130,299,893	2012-06-30
3273	2012-06-29	551,786,054	-22,000	48.8177	1,130,299,893	2012-05-31
3274	2012-06-28	551,808,054	13,333	48.8196	1,130,299,893	2012-05-31
3275	2012-06-27	551,794,721	0	48.8184	1,130,299,893	2012-05-31
3276	2012-06-26	551,794,721	-2,000	48.8184	1,130,299,893	2012-05-31
3277	2012-06-25	551,796,721	-2,000	48.8186	1,130,299,893	2012-05-31
3278	2012-06-22	551,798,721	-23,570	48.8188	1,130,299,893	2012-05-31
3279	2012-06-21	551,822,291	-2,000	48.8209	1,130,299,893	2012-05-31
3280	2012-06-20	551,824,291	270,000	48.8211	1,130,299,893	2012-05-31
3281	2012-06-19	551,554,291	86,000	48.7972	1,130,299,893	2012-05-31
3282	2012-06-18	551,468,291	-14,000	48.7896	1,130,299,893	2012-05-31
3283	2012-06-15	551,482,291	22,000	48.7908	1,130,299,893	2012-05-31
3284	2012-06-14	551,460,291	-218,000	48.7888	1,130,299,893	2012-05-31
3285	2012-06-13	551,678,291	100,000	48.8081	1,130,299,893	2012-05-31
3286	2012-06-12	551,578,291	-23,200	48.7993	1,130,299,893	2012-05-31
3287	2012-06-11	551,601,491	-2,000	48.8013	1,130,299,893	2012-05-31
3288	2012-06-08	551,603,491	0	48.8015	1,130,299,893	2012-05-31
3289	2012-06-07	551,603,491	107,100	48.8015	1,130,299,893	2012-05-31
3290	2012-06-06	551,496,391	-210,000	48.7920	1,130,299,893	2012-05-31
3291	2012-06-05	551,706,391	-22,000	48.8106	1,130,299,893	2012-05-31
3292	2012-06-04	551,728,391	2,000	48.8126	1,130,299,893	2012-05-31
3293	2012-06-01	551,726,391	100,000	48.8124	1,130,299,893	2012-05-31
3294	2012-05-31	551,626,391	0	48.8035	1,130,299,893	2012-05-31
3295	2012-05-30	551,626,391	0	48.8035	1,130,299,893	2012-04-30
3296	2012-05-29	551,626,391	-180,000	48.8035	1,130,299,893	2012-04-30
3297	2012-05-28	551,806,391	90,000	48.8195	1,130,299,893	2012-04-30
3298	2012-05-25	551,716,391	11,550	48.8115	1,130,299,893	2012-04-30
3299	2012-05-24	551,704,841	-74,000	48.8105	1,130,299,893	2012-04-30
3300	2012-05-23	551,778,841	-55,000	48.8170	1,130,299,893	2012-04-30
3301	2012-05-22	551,833,841	-40,000	48.8219	1,130,299,893	2012-04-30
3302	2012-05-21	551,873,841	-130,000	48.8254	1,130,299,893	2012-04-30
3303	2012-05-18	552,003,841	-45,000	48.8369	1,130,299,893	2012-04-30
3304	2012-05-17	552,048,841	-200,000	48.8409	1,130,299,893	2012-04-30
3305	2012-05-16	552,248,841	8,000	48.8586	1,130,299,893	2012-04-30
3306	2012-05-15	552,240,841	152,667	48.8579	1,130,299,893	2012-04-30
3307	2012-05-14	552,088,174	30,000	48.8444	1,130,299,893	2012-04-30
3308	2012-05-11	552,058,174	-97,000	48.8417	1,130,299,893	2012-04-30
3309	2012-05-10	552,155,174	6,000	48.8503	1,130,299,893	2012-04-30
3310	2012-05-09	552,149,174	130,000	48.8498	1,130,299,893	2012-04-30
3311	2012-05-08	552,019,174	174,600	48.8383	1,130,299,893	2012-04-30
3312	2012-05-07	551,844,574	-99,919	48.8228	1,130,299,893	2012-04-30
3313	2012-05-04	551,944,493	-196,261	48.8317	1,130,299,893	2012-04-30
3314	2012-05-03	552,140,754	-83,250	48.8490	1,130,299,893	2012-04-30
3315	2012-05-02	552,224,004	-9,000	48.8564	1,130,299,893	2012-04-30
3316	2012-04-30	552,233,004	-815,458	48.8572	1,130,299,893	2012-04-30
3317	2012-04-27	553,048,462	-2,000	48.9294	1,130,299,893	2012-03-31
3318	2012-04-26	553,050,462	110,000	48.9295	1,130,299,893	2012-03-31
3319	2012-04-25	552,940,462	197,000	48.9198	1,130,299,893	2012-03-31
3320	2012-04-24	552,743,462	0	48.9024	1,130,299,893	2012-03-31
3321	2012-04-23	552,743,462	20,000	48.9024	1,130,299,893	2012-03-31
3322	2012-04-20	552,723,462	0	48.9006	1,130,299,893	2012-03-31
3323	2012-04-19	552,723,462	-182,000	48.9006	1,130,299,893	2012-03-31
3324	2012-04-18	552,905,462	0	48.9167	1,130,299,893	2012-03-31
3325	2012-04-17	552,905,462	325	48.9167	1,130,299,893	2012-03-31
3326	2012-04-16	552,905,137	196,000	48.9167	1,130,299,893	2012-03-31
3327	2012-04-13	552,709,137	100,000	48.8993	1,130,299,893	2012-03-31
3328	2012-04-12	552,609,137	-100,000	48.8905	1,130,299,893	2012-03-31
3329	2012-04-11	552,709,137	3,000	48.8993	1,130,299,893	2012-03-31
3330	2012-04-10	552,706,137	0	48.8991	1,130,299,893	2012-03-31
3331	2012-04-05	552,706,137	59,780	48.8991	1,130,299,893	2012-03-31
3332	2012-04-03	552,646,357	-50,000	48.8938	1,130,299,893	2012-03-31
3333	2012-04-02	552,696,357	-80,000	48.8982	1,130,299,893	2012-03-31
3334	2012-03-30	552,776,357	1,788,000	48.9053	1,130,299,893	2012-02-29
3335	2012-03-29	550,988,357	27,500	48.7471	1,130,299,893	2012-02-29
3336	2012-03-28	550,960,857	30,000	48.7447	1,130,299,893	2012-02-29
3337	2012-03-27	550,930,857	-2,000	48.7420	1,130,299,893	2012-02-29
3338	2012-03-26	550,932,857	37,200	48.7422	1,130,299,893	2012-02-29
3339	2012-03-23	550,895,657	-215,000	48.7389	1,130,299,893	2012-02-29
3340	2012-03-22	551,110,657	391,000	48.7579	1,130,299,893	2012-02-29
3341	2012-03-21	550,719,657	220,000	48.7233	1,130,299,893	2012-02-29
3342	2012-03-20	550,499,657	68,000	48.7039	1,130,299,893	2012-02-29
3343	2012-03-19	550,431,657	-114,000	48.6978	1,130,299,893	2012-02-29
3344	2012-03-16	550,545,657	-426,500	48.7079	1,130,299,893	2012-02-29
3345	2012-03-15	550,972,157	58,000	48.7457	1,130,299,893	2012-02-29
3346	2012-03-14	550,914,157	-58,000	48.7405	1,130,299,893	2012-02-29
3347	2012-03-13	550,972,157	-428,000	48.7457	1,130,299,893	2012-02-29
3348	2012-03-12	551,400,157	37,500	48.7835	1,130,299,893	2012-02-29
3349	2012-03-09	551,362,657	-252,000	48.7802	1,130,299,893	2012-02-29
3350	2012-03-08	551,614,657	-330,000	48.8025	1,130,299,893	2012-02-29
3351	2012-03-07	551,944,657	28,000	48.8317	1,130,299,893	2012-02-29
3352	2012-03-06	551,916,657	-900	48.8292	1,130,299,893	2012-02-29
3353	2012-03-05	551,917,557	316,000	48.8293	1,130,299,893	2012-02-29
3354	2012-03-02	551,601,557	-40,000	48.8013	1,130,299,893	2012-02-29
3355	2012-03-01	551,641,557	-40,000	48.8049	1,130,299,893	2012-02-29
3356	2012-02-29	551,681,557	-87,000	48.8084	1,130,299,893	2012-02-29
3357	2012-02-28	551,768,557	0	48.8161	1,130,299,893	2012-01-31
3358	2012-02-27	551,768,557	-486,000	48.8161	1,130,299,893	2012-01-31
3359	2012-02-24	552,254,557	116,760	48.8591	1,130,299,893	2012-01-31
3360	2012-02-23	552,137,797	53,920	48.8488	1,130,299,893	2012-01-31
3361	2012-02-22	552,083,877	-120,000	48.8440	1,130,299,893	2012-01-31
3362	2012-02-21	552,203,877	-142,000	48.8546	1,130,299,893	2012-01-31
3363	2012-02-20	552,345,877	120,000	48.8672	1,130,299,893	2012-01-31
3364	2012-02-17	552,225,877	22,000	48.8566	1,130,299,893	2012-01-31
3365	2012-02-16	552,203,877	-2,000	48.8546	1,130,299,893	2012-01-31
3366	2012-02-15	552,205,877	-279,500	48.8548	1,130,299,893	2012-01-31
3367	2012-02-14	552,485,377	242,000	48.8795	1,130,299,893	2012-01-31
3368	2012-02-13	552,243,377	-10,000	48.8581	1,130,299,893	2012-01-31
3369	2012-02-10	552,253,377	-10,000	48.8590	1,130,299,893	2012-01-31
3370	2012-02-09	552,263,377	18,000	48.8599	1,130,299,893	2012-01-31
3371	2012-02-08	552,245,377	452,428	48.8583	1,130,299,893	2012-01-31
3372	2012-02-07	551,792,949	908,000	48.8183	1,130,299,893	2012-01-31
3373	2012-02-06	550,884,949	392,185	48.7379	1,130,299,893	2012-01-31
3374	2012-02-03	550,492,764	-34,335	48.7032	1,130,299,893	2012-01-31
3375	2012-02-02	550,527,099	-14,000	48.7063	1,130,299,893	2012-01-31
3376	2012-02-01	550,541,099	-102,000	48.7075	1,130,299,893	2012-01-31
3377	2012-01-31	550,643,099	0	48.7165	1,130,299,893	2012-01-31
3378	2012-01-30	550,643,099	-25,200	48.7165	1,130,299,893	2011-12-31
3379	2012-01-27	550,668,299	-131,000	48.7188	1,130,299,893	2011-12-31
3380	2012-01-26	550,799,299	-109,400	48.7304	1,130,299,893	2011-12-31
3381	2012-01-20	550,908,699	-50,000	48.7400	1,130,299,893	2011-12-31
3382	2012-01-19	550,958,699	-60,000	48.7445	1,130,299,893	2011-12-31
3383	2012-01-18	551,018,699	131,400	48.7498	1,130,299,893	2011-12-31
3384	2012-01-17	550,887,299	12,000	48.7382	1,130,299,893	2011-12-31
3385	2012-01-16	550,875,299	44,000	48.7371	1,130,299,893	2011-12-31
3386	2012-01-13	550,831,299	367,500	48.7332	1,130,299,893	2011-12-31
3387	2012-01-12	550,463,799	124,000	48.7007	1,130,299,893	2011-12-31
3388	2012-01-11	550,339,799	10,000	48.6897	1,130,299,893	2011-12-31
3389	2012-01-10	550,329,799	84,000	48.6888	1,130,299,893	2011-12-31
3390	2012-01-09	550,245,799	54,000	48.6814	1,130,299,893	2011-12-31
3391	2012-01-06	550,191,799	-56,000	48.6766	1,130,299,893	2011-12-31
3392	2012-01-05	550,247,799	17,000	48.6816	1,130,299,893	2011-12-31
3393	2012-01-04	550,230,799	-190,500	48.6801	1,130,299,893	2011-12-31
3394	2012-01-03	550,421,299	-7,000	48.6969	1,130,299,893	2011-12-31
3395	2011-12-30	550,428,299	549,074	48.6975	1,130,299,893	2011-11-30
3396	2011-12-29	549,879,225	10,700	48.6490	1,130,299,893	2011-11-30
3397	2011-12-28	549,868,525	58,000	48.6480	1,130,299,893	2011-11-30
3398	2011-12-23	549,810,525	302,000	48.6429	1,130,299,893	2011-11-30
3399	2011-12-22	549,508,525	0	48.6162	1,130,299,893	2011-11-30
3400	2011-12-21	549,508,525	220,000	48.6162	1,130,299,893	2011-11-30
3401	2011-12-20	549,288,525	10,000	48.5967	1,130,299,893	2011-11-30
3402	2011-12-19	549,278,525	10,000	48.5958	1,130,299,893	2011-11-30
3403	2011-12-16	549,268,525	0	48.5949	1,130,299,893	2011-11-30
3404	2011-12-15	549,268,525	0	48.5949	1,130,299,893	2011-11-30
3405	2011-12-14	549,268,525	192,000	48.5949	1,130,299,893	2011-11-30
3406	2011-12-13	549,076,525	-10,000	48.5780	1,130,299,893	2011-11-30
3407	2011-12-12	549,086,525	-22,400	48.5788	1,130,299,893	2011-11-30
3408	2011-12-09	549,108,925	-758,000	48.5808	1,130,299,893	2011-11-30
3409	2011-12-08	549,866,925	0	48.6479	1,130,299,893	2011-11-30
3410	2011-12-07	549,866,925	-53,000	48.6479	1,130,299,893	2011-11-30
3411	2011-12-06	549,919,925	-304,000	48.6526	1,130,299,893	2011-11-30
3412	2011-12-05	550,223,925	-18,000	48.6795	1,130,299,893	2011-11-30
3413	2011-12-02	550,241,925	0	48.6811	1,130,299,893	2011-11-30
3414	2011-12-01	550,241,925	10,000	48.6811	1,130,299,893	2011-11-30
3415	2011-11-30	550,231,925	25,200	48.6802	1,130,299,893	2011-11-30
3416	2011-11-29	550,206,725	296,000	48.6779	1,130,299,893	2011-10-31
3417	2011-11-28	549,910,725	-288,000	48.6518	1,130,299,893	2011-10-31
3418	2011-11-25	550,198,725	172,000	48.6772	1,130,299,893	2011-10-31
3419	2011-11-24	550,026,725	-110,000	48.6620	1,130,299,893	2011-10-31
3420	2011-11-23	550,136,725	600,000	48.6717	1,130,299,893	2011-10-31
3421	2011-11-22	549,536,725	3,200	48.6187	1,130,299,893	2011-10-31
3422	2011-11-21	549,533,525	-220,000	48.6184	1,130,299,893	2011-10-31
3423	2011-11-18	549,753,525	572,000	48.6378	1,130,299,893	2011-10-31
3424	2011-11-17	549,181,525	-340,000	48.5872	1,130,299,893	2011-10-31
3425	2011-11-16	549,521,525	-146,800	48.6173	1,130,299,893	2011-10-31
3426	2011-11-15	549,668,325	-162,000	48.6303	1,130,299,893	2011-10-31
3427	2011-11-14	549,830,325	-94,350	48.6446	1,130,299,893	2011-10-31
3428	2011-11-11	549,924,675	162,000	48.6530	1,130,299,893	2011-10-31
3429	2011-11-10	549,762,675	38,000	48.6387	1,130,299,893	2011-10-31
3430	2011-11-09	549,724,675	48,000	48.6353	1,130,299,893	2011-10-31
3431	2011-11-08	549,676,675	104,000	48.6310	1,130,299,893	2011-10-31
3432	2011-11-07	549,572,675	10,086	48.6218	1,130,299,893	2011-10-31
3433	2011-11-04	549,562,589	40,000	48.6210	1,130,299,893	2011-10-31
3434	2011-11-03	549,522,589	-40,000	48.6174	1,130,299,893	2011-10-31
3435	2011-11-02	549,562,589	-30,000	48.6210	1,130,299,893	2011-10-31
3436	2011-11-01	549,592,589	-38,000	48.6236	1,130,299,893	2011-10-31
3437	2011-10-31	549,630,589	-50,000	48.6270	1,130,299,893	2011-10-31
3438	2011-10-28	549,680,589	120,000	48.6314	1,130,299,893	2011-09-30
3439	2011-10-27	549,560,589	0	48.6208	1,130,299,893	2011-09-30
3440	2011-10-26	549,560,589	51,000	48.6208	1,130,299,893	2011-09-30
3441	2011-10-25	549,509,589	-30,000	48.6163	1,130,299,893	2011-09-30
3442	2011-10-24	549,539,589	126,000	48.6189	1,130,299,893	2011-09-30
3443	2011-10-21	549,413,589	-150,000	48.6078	1,130,299,893	2011-09-30
3444	2011-10-20	549,563,589	-72,000	48.6210	1,130,299,893	2011-09-30
3445	2011-10-19	549,635,589	1,000	48.6274	1,130,299,893	2011-09-30
3446	2011-10-18	549,634,589	-320,000	48.6273	1,130,299,893	2011-09-30
3447	2011-10-17	549,954,589	-446,000	48.6556	1,130,299,893	2011-09-30
3448	2011-10-14	550,400,589	0	48.6951	1,130,299,893	2011-09-30
3449	2011-10-13	550,400,589	24,355	48.6951	1,130,299,893	2011-09-30
3450	2011-10-12	550,376,234	0	48.6929	1,130,299,893	2011-09-30
3451	2011-10-11	550,376,234	-30,000	48.6929	1,130,299,893	2011-09-30
3452	2011-10-10	550,406,234	50,000	48.6956	1,130,299,893	2011-09-30
3453	2011-10-07	550,356,234	120,000	48.6912	1,130,299,893	2011-09-30
3454	2011-10-06	550,236,234	56,000	48.6806	1,130,299,893	2011-09-30
3455	2011-10-04	550,180,234	1,444,000	48.6756	1,130,299,893	2011-09-30
3456	2011-10-03	548,736,234	25,000	48.5478	1,130,299,893	2011-09-30
3457	2011-09-30	548,711,234	18,400	48.5456	1,130,299,893	2011-09-30
3458	2011-09-29	548,692,834	0	48.5440	1,130,299,893	2011-08-31
3459	2011-09-28	548,692,834	-2,880	48.5440	1,130,299,893	2011-08-31
3460	2011-09-27	548,695,714	254,000	48.5443	1,130,299,893	2011-08-31
3461	2011-09-26	548,441,714	368,000	48.5218	1,130,299,893	2011-08-31
3462	2011-09-23	548,073,714	6,000	48.4892	1,130,299,893	2011-08-31
3463	2011-09-22	548,067,714	-96,000	48.4887	1,130,299,893	2011-08-31
3464	2011-09-21	548,163,714	-62,800	48.4972	1,130,299,893	2011-08-31
3465	2011-09-20	548,226,514	-58,000	48.5027	1,130,299,893	2011-08-31
3466	2011-09-19	548,284,514	-100,000	48.5079	1,130,299,893	2011-08-31
3467	2011-09-16	548,384,514	950,000	48.5167	1,130,299,893	2011-08-31
3468	2011-09-15	547,434,514	700,000	48.4327	1,130,299,893	2011-08-31
3469	2011-09-14	546,734,514	390,000	48.3707	1,130,299,893	2011-08-31
3470	2011-09-12	546,344,514	70,000	48.3362	1,130,299,893	2011-08-31
3471	2011-09-09	546,274,514	-2,000	48.3301	1,130,299,893	2011-08-31
3472	2011-09-08	546,276,514	201,000	48.3302	1,130,299,893	2011-08-31
3473	2011-09-07	546,075,514	48,000	48.3124	1,130,299,893	2011-08-31
3474	2011-09-06	546,027,514	-94,000	48.3082	1,130,299,893	2011-08-31
3475	2011-09-05	546,121,514	476,000	48.3165	1,130,299,893	2011-08-31
3476	2011-09-02	545,645,514	-57,000	48.2744	1,130,299,893	2011-08-31
3477	2011-09-01	545,702,514	6,000	48.2794	1,130,299,893	2011-08-31
3478	2011-08-31	545,696,514	36,000	48.2789	1,130,299,893	2011-08-31
3479	2011-08-30	545,660,514	0	48.2757	1,130,299,893	2011-07-31
3480	2011-08-29	545,660,514	-14,000	48.2757	1,130,299,893	2011-07-31
3481	2011-08-26	545,674,514	1,000	48.2770	1,130,299,893	2011-07-31
3482	2011-08-25	545,673,514	-882,000	48.2769	1,130,299,893	2011-07-31
3483	2011-08-24	546,555,514	-702,000	48.3549	1,130,299,893	2011-07-31
3484	2011-08-23	547,257,514	-234,000	48.4170	1,130,299,893	2011-07-31
3485	2011-08-22	547,491,514	-118,000	48.4377	1,130,299,893	2011-07-31
3486	2011-08-19	547,609,514	140,000	48.4482	1,130,299,893	2011-07-31
3487	2011-08-18	547,469,514	-208,000	48.4358	1,130,299,893	2011-07-31
3488	2011-08-17	547,677,514	-95,670	48.4542	1,130,299,893	2011-07-31
3489	2011-08-16	547,773,184	-66,000	48.4626	1,130,299,893	2011-07-31
3490	2011-08-15	547,839,184	-132,000	48.4685	1,130,299,893	2011-07-31
3491	2011-08-12	547,971,184	52,000	48.4802	1,130,299,893	2011-07-31
3492	2011-08-11	547,919,184	-22,000	48.4756	1,130,299,893	2011-07-31
3493	2011-08-10	547,941,184	-396,000	48.4775	1,130,299,893	2011-07-31
3494	2011-08-09	548,337,184	-86,000	48.5125	1,130,299,893	2011-07-31
3495	2011-08-08	548,423,184	124,000	48.5201	1,130,299,893	2011-07-31
3496	2011-08-05	548,299,184	-58,000	48.5092	1,130,299,893	2011-07-31
3497	2011-08-04	548,357,184	212,000	48.5143	1,130,299,893	2011-07-31
3498	2011-08-03	548,145,184	238,000	48.4956	1,130,299,893	2011-07-31
3499	2011-08-02	547,907,184	140,000	48.4745	1,130,299,893	2011-07-31
3500	2011-08-01	547,767,184	-10,000	48.4621	1,130,299,893	2011-07-31
3501	2011-07-29	547,777,184	0	48.4630	1,130,299,893	2011-06-30
3502	2011-07-28	547,777,184	86,000	48.4630	1,130,299,893	2011-06-30
3503	2011-07-27	547,691,184	-8,000	48.4554	1,130,299,893	2011-06-30
3504	2011-07-26	547,699,184	-233,037	48.4561	1,130,299,893	2011-06-30
3505	2011-07-25	547,932,221	17,000	48.4767	1,130,299,893	2011-06-30
3506	2011-07-22	547,915,221	6,000	48.4752	1,130,299,893	2011-06-30
3507	2011-07-21	547,909,221	-119,200	48.4747	1,130,299,893	2011-06-30
3508	2011-07-20	548,028,421	-1,084,000	48.4852	1,130,299,893	2011-06-30
3509	2011-07-19	549,112,421	-209,000	48.5811	1,130,299,893	2011-06-30
3510	2011-07-18	549,321,421	-160,000	48.5996	1,130,299,893	2011-06-30
3511	2011-07-15	549,481,421	-307,200	48.6138	1,130,299,893	2011-06-30
3512	2011-07-14	549,788,621	82,000	48.6410	1,130,299,893	2011-06-30
3513	2011-07-13	549,706,621	7,500	48.6337	1,130,299,893	2011-06-30
3514	2011-07-12	549,699,121	465,000	48.6330	1,130,299,893	2011-06-30
3515	2011-07-11	549,234,121	-42,500	48.5919	1,130,299,893	2011-06-30
3516	2011-07-08	549,276,621	-144,000	48.5957	1,130,299,893	2011-06-30
3517	2011-07-07	549,420,621	455,000	48.6084	1,130,299,893	2011-06-30
3518	2011-07-06	548,965,621	137,246	48.5681	1,130,299,893	2011-06-30
3519	2011-07-05	548,828,375	-64,000	48.5560	1,130,299,893	2011-06-30
3520	2011-07-04	548,892,375	21,000	48.5617	1,130,299,893	2011-06-30
3521	2011-06-30	548,871,375	-45,000	48.5598	1,130,299,893	2011-06-30
3522	2011-06-29	548,916,375	130,000	48.5638	1,130,299,893	2011-05-31
3523	2011-06-28	548,786,375	30,000	48.5523	1,130,299,893	2011-05-31
3524	2011-06-27	548,756,375	-100,000	48.5496	1,130,299,893	2011-05-31
3525	2011-06-24	548,856,375	34,000	48.5585	1,130,299,893	2011-05-31
3526	2011-06-23	548,822,375	-458,000	48.5555	1,130,299,893	2011-05-31
3527	2011-06-22	549,280,375	-50,000	48.5960	1,130,299,893	2011-05-31
3528	2011-06-21	549,330,375	20,000	48.6004	1,130,299,893	2011-05-31
3529	2011-06-20	549,310,375	318,000	48.5986	1,130,299,893	2011-05-31
3530	2011-06-17	548,992,375	-1,574,746	48.5705	1,130,299,893	2011-05-31
3531	2011-06-16	550,567,121	383,000	48.7098	1,130,299,893	2011-05-31
3532	2011-06-15	550,184,121	-355,000	48.6759	1,130,299,893	2011-05-31
3533	2011-06-14	550,539,121	-236,000	48.7073	1,130,299,893	2011-05-31
3534	2011-06-13	550,775,121	206,000	48.7282	1,130,299,893	2011-05-31
3535	2011-06-10	550,569,121	280,000	48.7100	1,130,299,893	2011-05-31
3536	2011-06-09	550,289,121	204,000	48.6852	1,130,299,893	2011-05-31
3537	2011-06-08	550,085,121	78,000	48.6672	1,130,299,893	2011-05-31
3538	2011-06-07	550,007,121	-32,000	48.6603	1,130,299,893	2011-05-31
3539	2011-06-03	550,039,121	-92,000	48.6631	1,130,299,893	2011-05-31
3540	2011-06-02	550,131,121	14,000	48.6713	1,130,299,893	2011-05-31
3541	2011-06-01	550,117,121	-280,000	48.6700	1,130,299,893	2011-05-31
3542	2011-05-31	550,397,121	-9,000	48.6948	1,130,299,893	2011-05-31
3543	2011-05-30	550,406,121	78,000	48.6956	1,130,299,893	2011-04-30
3544	2011-05-27	550,328,121	332,000	48.6887	1,130,299,893	2011-04-30
3545	2011-05-26	549,996,121	462,000	48.6593	1,130,299,893	2011-04-30
3546	2011-05-25	549,534,121	23,775	48.6184	1,130,299,893	2011-04-30
3547	2011-05-24	549,510,346	60,000	48.6163	1,130,299,893	2011-04-30
3548	2011-05-23	549,450,346	-360,000	48.6110	1,130,299,893	2011-04-30
3549	2011-05-20	549,810,346	138,165	48.6429	1,130,299,893	2011-04-30
3550	2011-05-19	549,672,181	32,952	48.6306	1,130,299,893	2011-04-30
3551	2011-05-18	549,639,229	-272,000	48.6277	1,130,299,893	2011-04-30
3552	2011-05-17	549,911,229	262,000	48.6518	1,130,299,893	2011-04-30
3553	2011-05-16	549,649,229	-263,200	48.6286	1,130,299,893	2011-04-30
3554	2011-05-13	549,912,429	88,000	48.6519	1,130,299,893	2011-04-30
3555	2011-05-12	549,824,429	106,000	48.6441	1,130,299,893	2011-04-30
3556	2011-05-11	549,718,429	42,000	48.6347	1,130,299,893	2011-04-30
3557	2011-05-09	549,676,429	-65,000	48.6310	1,130,299,893	2011-04-30
3558	2011-05-06	549,741,429	9,000	48.6368	1,130,299,893	2011-04-30
3559	2011-05-05	549,732,429	12,000	48.6360	1,130,299,893	2011-04-30
3560	2011-05-04	549,720,429	37,000	48.6349	1,130,299,893	2011-04-30
3561	2011-05-03	549,683,429	-462,000	48.6316	1,130,299,893	2011-04-30
3562	2011-04-29	550,145,429	-12,000	48.6725	1,130,299,893	2011-03-31
3563	2011-04-28	550,157,429	113,000	48.6736	1,130,299,893	2011-03-31
3564	2011-04-27	550,044,429	-480,000	48.6636	1,130,299,893	2011-03-31
3565	2011-04-26	550,524,429	2,445,010	48.7060	1,130,299,893	2011-03-31
3566	2011-04-21	548,079,419	1,030,000	48.4897	1,130,299,893	2011-03-31
3567	2011-04-20	547,049,419	154,000	48.3986	1,130,299,893	2011-03-31
3568	2011-04-19	546,895,419	205,670	48.3850	1,130,299,893	2011-03-31
3569	2011-04-18	546,689,749	-82,500	48.3668	1,130,299,893	2011-03-31
3570	2011-04-15	546,772,249	30,000	48.3741	1,130,299,893	2011-03-31
3571	2011-04-14	546,742,249	-126,000	48.3714	1,130,299,893	2011-03-31
3572	2011-04-13	546,868,249	100,990	48.3826	1,130,299,893	2011-03-31
3573	2011-04-12	546,767,259	-120,000	48.3736	1,130,299,893	2011-03-31
3574	2011-04-11	546,887,259	170,000	48.3843	1,130,299,893	2011-03-31
3575	2011-04-08	546,717,259	47,000	48.3692	1,130,299,893	2011-03-31
3576	2011-04-07	546,670,259	130,000	48.3651	1,130,299,893	2011-03-31
3577	2011-04-06	546,540,259	45,500	48.3536	1,130,299,893	2011-03-31
3578	2011-04-04	546,494,759	6,000	48.3495	1,130,299,893	2011-03-31
3579	2011-04-01	546,488,759	-300,000	48.3490	1,130,299,893	2011-03-31
3580	2011-03-31	546,788,759	-42,000	48.3755	1,130,299,893	2011-03-31
3581	2011-03-30	546,830,759	-644,000	48.3793	1,130,299,893	2011-02-28
3582	2011-03-29	547,474,759	225,871	48.4362	1,130,299,893	2011-02-28
3583	2011-03-28	547,248,888	324,000	48.4163	1,130,299,893	2011-02-28
3584	2011-03-25	546,924,888	-227,000	48.3876	1,130,299,893	2011-02-28
3585	2011-03-24	547,151,888	-9,600	48.4077	1,130,299,893	2011-02-28
3586	2011-03-23	547,161,488	-56,000	48.4085	1,130,299,893	2011-02-28
3587	2011-03-22	547,217,488	-102,000	48.4135	1,130,299,893	2011-02-28
3588	2011-03-21	547,319,488	95,000	48.4225	1,130,299,893	2011-02-28
3589	2011-03-18	547,224,488	-351,500	48.4141	1,130,299,893	2011-02-28
3590	2011-03-17	547,575,988	37,000	48.4452	1,130,299,893	2011-02-28
3591	2011-03-16	547,538,988	92,000	48.4419	1,130,299,893	2011-02-28
3592	2011-03-15	547,446,988	-168,000	48.4338	1,130,299,893	2011-02-28
3593	2011-03-14	547,614,988	20,500	48.4486	1,130,299,893	2011-02-28
3594	2011-03-11	547,594,488	36,800	48.4468	1,130,299,893	2011-02-28
3595	2011-03-10	547,557,688	32,000	48.4436	1,130,299,893	2011-02-28
3596	2011-03-09	547,525,688	-42,000	48.4407	1,130,299,893	2011-02-28
3597	2011-03-08	547,567,688	450,000	48.4445	1,130,299,893	2011-02-28
3598	2011-03-07	547,117,688	-492,000	48.4046	1,130,299,893	2011-02-28
3599	2011-03-04	547,609,688	148,000	48.4482	1,130,299,893	2011-02-28
3600	2011-03-03	547,461,688	190,000	48.4351	1,130,299,893	2011-02-28
3601	2011-03-02	547,271,688	-228,000	48.4183	1,130,299,893	2011-02-28
3602	2011-03-01	547,499,688	-179,000	48.4384	1,130,299,893	2011-02-28
3603	2011-02-28	547,678,688	242,000	48.4543	1,130,299,893	2011-02-28
3604	2011-02-25	547,436,688	-118,000	48.4329	1,130,299,893	2011-01-31
3605	2011-02-24	547,554,688	1,170,000	48.4433	1,130,299,893	2011-01-31
3606	2011-02-23	546,384,688	192,000	48.3398	1,130,299,893	2011-01-31
3607	2011-02-22	546,192,688	92,000	48.3228	1,130,299,893	2011-01-31
3608	2011-02-21	546,100,688	50,000	48.3147	1,130,299,893	2011-01-31
3609	2011-02-18	546,050,688	10,000	48.3102	1,130,299,893	2011-01-31
3610	2011-02-17	546,040,688	-508,000	48.3094	1,130,299,893	2011-01-31
3611	2011-02-16	546,548,688	-36,000	48.3543	1,130,299,893	2011-01-31
3612	2011-02-15	546,584,688	43,859	48.3575	1,130,299,893	2011-01-31
3613	2011-02-14	546,540,829	48,000	48.3536	1,130,299,893	2011-01-31
3614	2011-02-11	546,492,829	-100,000	48.3494	1,130,299,893	2011-01-31
3615	2011-02-10	546,592,829	0	48.3582	1,130,299,893	2011-01-31
3616	2011-02-09	546,592,829	-138,800	48.3582	1,130,299,893	2011-01-31
3617	2011-02-08	546,731,629	632,340	48.3705	1,130,299,893	2011-01-31
3618	2011-02-07	546,099,289	700,000	48.3145	1,130,299,893	2011-01-31
3619	2011-02-02	545,399,289	0	48.2526	1,130,299,893	2011-01-31
3620	2011-02-01	545,399,289	-32,000	48.2526	1,130,299,893	2011-01-31
3621	2011-01-31	545,431,289	4,000	48.2554	1,130,299,893	2011-01-31
3622	2011-01-28	545,427,289	38,000	48.2551	1,130,299,893	2010-12-31
3623	2011-01-27	545,389,289	192,000	48.2517	1,130,299,893	2010-12-31
3624	2011-01-26	545,197,289	-280,800	48.2347	1,130,299,893	2010-12-31
3625	2011-01-25	545,478,089	-116,000	48.2596	1,130,299,893	2010-12-31
3626	2011-01-24	545,594,089	-157,000	48.2699	1,130,299,893	2010-12-31
3627	2011-01-21	545,751,089	298,000	48.2837	1,130,299,893	2010-12-31
3628	2011-01-20	545,453,089	-334,000	48.2574	1,130,299,893	2010-12-31
3629	2011-01-19	545,787,089	209,700	48.2869	1,130,299,893	2010-12-31
3630	2011-01-18	545,577,389	220,000	48.2684	1,130,299,893	2010-12-31
3631	2011-01-17	545,357,389	-234,000	48.2489	1,130,299,893	2010-12-31
3632	2011-01-14	545,591,389	-135,120	48.2696	1,130,299,893	2010-12-31
3633	2011-01-13	545,726,509	-12,700	48.2816	1,130,299,893	2010-12-31
3634	2011-01-12	545,739,209	120,000	48.2827	1,130,299,893	2010-12-31
3635	2011-01-11	545,619,209	391,200	48.2721	1,130,299,893	2010-12-31
3636	2011-01-10	545,228,009	198,000	48.2375	1,130,299,893	2010-12-31
3637	2011-01-07	545,030,009	288,611	48.2199	1,130,299,893	2010-12-31
3638	2011-01-06	544,741,398	-14,000	48.1944	1,130,299,893	2010-12-31
3639	2011-01-05	544,755,398	-177,000	48.1957	1,130,299,893	2010-12-31
3640	2011-01-04	544,932,398	64,900	48.2113	1,130,299,893	2010-12-31
3641	2011-01-03	544,867,498	507,700	48.2056	1,130,299,893	2010-12-31
3642	2010-12-31	544,359,798	0	48.1607	1,130,299,893	2010-12-31
3643	2010-12-30	544,359,798	377,200	48.1607	1,130,299,893	2010-11-30
3644	2010-12-29	543,982,598	200,000	48.1273	1,130,299,893	2010-11-30
3645	2010-12-28	543,782,598	-4,500	48.1096	1,130,299,893	2010-11-30
3646	2010-12-24	543,787,098	0	48.1100	1,130,299,893	2010-11-30
3647	2010-12-23	543,787,098	137,400	48.1100	1,130,299,893	2010-11-30
3648	2010-12-22	543,649,698	590,000	48.0978	1,130,299,893	2010-11-30
3649	2010-12-21	543,059,698	365,000	48.0456	1,130,299,893	2010-11-30
3650	2010-12-20	542,694,698	312,400	48.0133	1,130,299,893	2010-11-30
3651	2010-12-17	542,382,298	51,700	47.9857	1,130,299,893	2010-11-30
3652	2010-12-16	542,330,598	1,168,600	47.9811	1,130,299,893	2010-11-30
3653	2010-12-15	541,161,998	-536,000	47.8777	1,130,299,893	2010-11-30
3654	2010-12-14	541,697,998	-48,000	47.9252	1,130,299,893	2010-11-30
3655	2010-12-13	541,745,998	-174,243	47.9294	1,130,299,893	2010-11-30
3656	2010-12-10	541,920,241	-56,000	47.9448	1,130,299,893	2010-11-30
3657	2010-12-09	541,976,241	1,058,000	47.9498	1,130,299,893	2010-11-30
3658	2010-12-08	540,918,241	580,000	47.8562	1,130,299,893	2010-11-30
3659	2010-12-07	540,338,241	311,000	47.8049	1,130,299,893	2010-11-30
3660	2010-12-06	540,027,241	-898,000	47.7773	1,130,299,893	2010-11-30
3661	2010-12-03	540,925,241	-202,000	47.8568	1,130,299,893	2010-11-30
3662	2010-12-02	541,127,241	294,000	47.8747	1,130,299,893	2010-11-30
3663	2010-12-01	540,833,241	0	47.8487	1,130,299,893	2010-11-30
3664	2010-11-30	540,833,241	-132,000	47.8487	1,130,299,893	2010-11-30
3665	2010-11-29	540,965,241	-193,000	47.8603	1,130,299,893	2010-10-31
3666	2010-11-26	541,158,241	124,400	47.8774	1,130,299,893	2010-10-31
3667	2010-11-25	541,033,841	62,000	47.8664	1,130,299,893	2010-10-31
3668	2010-11-24	540,971,841	112,000	47.8609	1,130,299,893	2010-10-31
3669	2010-11-23	540,859,841	-120,000	47.8510	1,130,299,893	2010-10-31
3670	2010-11-22	540,979,841	-120,000	47.8616	1,130,299,893	2010-10-31
3671	2010-11-19	541,099,841	838,000	47.8722	1,130,299,893	2010-10-31
3672	2010-11-18	540,261,841	-252,000	47.7981	1,130,299,893	2010-10-31
3673	2010-11-17	540,513,841	-518,000	47.8204	1,130,299,893	2010-10-31
3674	2010-11-16	541,031,841	-34,800	47.8662	1,130,299,893	2010-10-31
3675	2010-11-15	541,066,641	64,000	47.8693	1,130,299,893	2010-10-31
3676	2010-11-12	541,002,641	-334,000	47.8636	1,130,299,893	2010-10-31
3677	2010-11-11	541,336,641	252,000	47.8932	1,130,299,893	2010-10-31
3678	2010-11-10	541,084,641	-88,730	47.8709	1,130,299,893	2010-10-31
3679	2010-11-09	541,173,371	-226,000	47.8787	1,130,299,893	2010-10-31
3680	2010-11-08	541,399,371	-1,106,000	47.8987	1,130,299,893	2010-10-31
3681	2010-11-05	542,505,371	-420,000	47.9966	1,130,299,893	2010-10-31
3682	2010-11-04	542,925,371	-547,534	48.0337	1,130,299,893	2010-10-31
3683	2010-11-03	543,472,905	-511,000	48.0822	1,130,299,893	2010-10-31
3684	2010-11-02	543,983,905	507,250	48.1274	1,130,299,893	2010-10-31
3685	2010-11-01	543,476,655	1,332,000	48.0825	1,130,299,893	2010-10-31
3686	2010-10-29	542,144,655	1,056,000	47.9647	1,130,299,893	2010-09-30
3687	2010-10-28	541,088,655	432,888	47.8712	1,130,299,893	2010-09-30
3688	2010-10-27	540,655,767	96,000	47.8329	1,130,299,893	2010-09-30
3689	2010-10-26	540,559,767	-498,200	47.8245	1,130,299,893	2010-09-30
3690	2010-10-25	541,057,967	88,000	47.8685	1,130,299,893	2010-09-30
3691	2010-10-22	540,969,967	804,000	47.8607	1,130,299,893	2010-09-30
3692	2010-10-21	540,165,967	944,800	47.7896	1,130,299,893	2010-09-30
3693	2010-10-20	539,221,167	388,000	47.7060	1,130,299,893	2010-09-30
3694	2010-10-19	538,833,167	-70,236	47.6717	1,130,299,893	2010-09-30
3695	2010-10-18	538,903,403	22,534	47.6779	1,130,299,893	2010-09-30
3696	2010-10-15	538,880,869	50,000	47.6759	1,130,299,893	2010-09-30
3697	2010-10-14	538,830,869	-47,000	47.6715	1,130,299,893	2010-09-30
3698	2010-10-13	538,877,869	151,000	47.6757	1,130,299,893	2010-09-30
3699	2010-10-12	538,726,869	-61,772	47.6623	1,130,299,893	2010-09-30
3700	2010-10-11	538,788,641	-58,000	47.6678	1,130,299,893	2010-09-30
3701	2010-10-08	538,846,641	701,000	47.6729	1,130,299,893	2010-09-30
3702	2010-10-07	538,145,641	1,104,000	47.6109	1,130,299,893	2010-09-30
3703	2010-10-06	537,041,641	-310,000	47.5132	1,130,299,893	2010-09-30
3704	2010-10-05	537,351,641	818,000	47.5406	1,130,299,893	2010-09-30
3705	2010-10-04	536,533,641	-128,000	47.4683	1,130,299,893	2010-09-30
3706	2010-09-30	536,661,641	-971,000	47.4796	1,130,299,893	2010-09-30
3707	2010-09-29	537,632,641	-762,000	47.5655	1,130,299,893	2010-08-31
3708	2010-09-28	538,394,641	-26,000	47.6329	1,130,299,893	2010-08-31
3709	2010-09-27	538,420,641	206,000	47.6352	1,130,299,893	2010-08-31
3710	2010-09-24	538,214,641	1,006,000	47.6170	1,130,299,893	2010-08-31
3711	2010-09-22	537,208,641	-688,310	47.5280	1,130,299,893	2010-08-31
3712	2010-09-21	537,896,951	224,500	47.5889	1,130,299,893	2010-08-31
3713	2010-09-20	537,672,451	-304,887	47.5690	1,130,299,893	2010-08-31
3714	2010-09-17	537,977,338	663,000	47.5960	1,130,299,893	2010-08-31
3715	2010-09-16	537,314,338	117,551	47.5373	1,130,299,893	2010-08-31
3716	2010-09-15	537,196,787	-710,000	47.5269	1,130,299,893	2010-08-31
3717	2010-09-14	537,906,787	-74,000	47.5897	1,130,299,893	2010-08-31
3718	2010-09-13	537,980,787	630,000	47.5963	1,130,299,893	2010-08-31
3719	2010-09-10	537,350,787	10,200	47.5406	1,130,299,893	2010-08-31
3720	2010-09-09	537,340,587	100,000	47.5396	1,130,299,893	2010-08-31
3721	2010-09-08	537,240,587	200,000	47.5308	1,130,299,893	2010-08-31
3722	2010-09-07	537,040,587	-138,000	47.5131	1,130,299,893	2010-08-31
3723	2010-09-06	537,178,587	228,000	47.5253	1,130,299,893	2010-08-31
3724	2010-09-03	536,950,587	91,073	47.5051	1,130,299,893	2010-08-31
3725	2010-09-02	536,859,514	76,000	47.4971	1,130,299,893	2010-08-31
3726	2010-09-01	536,783,514	-12,000	47.4904	1,130,299,893	2010-08-31
3727	2010-08-31	536,795,514	79,583	47.4914	1,130,299,893	2010-08-31
3728	2010-08-30	536,715,931	152,000	47.4844	1,130,299,893	2010-07-31
3729	2010-08-27	536,563,931	88,000	47.4709	1,130,299,893	2010-07-31
3730	2010-08-26	536,475,931	-72,000	47.4631	1,130,299,893	2010-07-31
3731	2010-08-25	536,547,931	-6,654,000	47.4695	1,130,299,893	2010-07-31
3732	2010-08-24	543,201,931	-490,000	48.0582	1,130,299,893	2010-07-31
3733	2010-08-23	543,691,931	-111,847	48.1016	1,130,299,893	2010-07-31
3734	2010-08-20	543,803,778	0	48.1115	1,130,299,893	2010-07-31
3735	2010-08-19	543,803,778	4,000	48.1115	1,130,299,893	2010-07-31
3736	2010-08-18	543,799,778	-865,300	48.1111	1,130,299,893	2010-07-31
3737	2010-08-17	544,665,078	102,400	48.1877	1,130,299,893	2010-07-31
3738	2010-08-16	544,562,678	109,334	48.1786	1,130,299,893	2010-07-31
3739	2010-08-13	544,453,344	-308,000	48.1689	1,130,299,893	2010-07-31
3740	2010-08-12	544,761,344	-378,000	48.1962	1,130,299,893	2010-07-31
3741	2010-08-11	545,139,344	-56,000	48.2296	1,130,299,893	2010-07-31
3742	2010-08-10	545,195,344	246,000	48.2346	1,130,299,893	2010-07-31
3743	2010-08-09	544,949,344	-1,041,000	48.2128	1,130,299,893	2010-07-31
3744	2010-08-06	545,990,344	862,000	48.3049	1,130,299,893	2010-07-31
3745	2010-08-05	545,128,344	800,000	48.2286	1,130,299,893	2010-07-31
3746	2010-08-04	544,328,344	268,000	48.1579	1,130,299,893	2010-07-31
3747	2010-08-03	544,060,344	91,000	48.1342	1,130,299,893	2010-07-31
3748	2010-08-02	543,969,344	122,000	48.1261	1,130,299,893	2010-07-31
3749	2010-07-30	543,847,344	346,070	48.1153	1,130,299,893	2010-06-30
3750	2010-07-29	543,501,274	-241,700	48.0847	1,130,299,893	2010-06-30
3751	2010-07-28	543,742,974	-35,200	48.1061	1,130,299,893	2010-06-30
3752	2010-07-27	543,778,174	74,000	48.1092	1,130,299,893	2010-06-30
3753	2010-07-26	543,704,174	130,000	48.1026	1,130,299,893	2010-06-30
3754	2010-07-23	543,574,174	-296,000	48.0911	1,130,299,893	2010-06-30
3755	2010-07-22	543,870,174	-59,800	48.1173	1,130,299,893	2010-06-30
3756	2010-07-21	543,929,974	-122,000	48.1226	1,130,299,893	2010-06-30
3757	2010-07-20	544,051,974	-466,000	48.1334	1,130,299,893	2010-06-30
3758	2010-07-19	544,517,974	-76,000	48.1746	1,130,299,893	2010-06-30
3759	2010-07-16	544,593,974	222,000	48.1814	1,130,299,893	2010-06-30
3760	2010-07-15	544,371,974	-2,000	48.1617	1,130,299,893	2010-06-30
3761	2010-07-14	544,373,974	22,000	48.1619	1,130,299,893	2010-06-30
3762	2010-07-13	544,351,974	300,000	48.1600	1,130,299,893	2010-06-30
3763	2010-07-12	544,051,974	182,000	48.1334	1,130,299,893	2010-06-30
3764	2010-07-09	543,869,974	-338,000	48.1173	1,130,299,893	2010-06-30
3765	2010-07-08	544,207,974	102,000	48.1472	1,130,299,893	2010-06-30
3766	2010-07-07	544,105,974	60,000	48.1382	1,130,299,893	2010-06-30
3767	2010-07-06	544,045,974	107,000	48.1329	1,130,299,893	2010-06-30
3768	2010-07-05	543,938,974	-105,207	48.1234	1,130,299,893	2010-06-30
3769	2010-07-02	544,044,181	275,000	48.1327	1,130,299,893	2010-06-30
3770	2010-06-30	543,769,181	34,000	48.1084	1,130,299,893	2010-06-30
3771	2010-06-29	543,735,181	-264,000	48.1054	1,130,299,893	2010-05-31
3772	2010-06-28	543,999,181	-164,000	48.1287	1,130,299,893	2010-05-31
3773	2010-06-25	544,163,181	-200,000	48.1433	1,130,299,893	2010-05-31
3774	2010-06-24	544,363,181	-17,000	48.1610	1,130,299,893	2010-05-31
3775	2010-06-23	544,380,181	-80,000	48.1625	1,130,299,893	2010-05-31
3776	2010-06-22	544,460,181	-74,000	48.1695	1,130,299,893	2010-05-31
3777	2010-06-21	544,534,181	18,000	48.1761	1,130,299,893	2010-05-31
3778	2010-06-18	544,516,181	-75,000	48.1745	1,130,299,893	2010-05-31
3779	2010-06-17	544,591,181	-59,600	48.1811	1,130,299,893	2010-05-31
3780	2010-06-15	544,650,781	-189,700	48.1864	1,130,299,893	2010-05-31
3781	2010-06-14	544,840,481	38,499	48.2032	1,130,299,893	2010-05-31
3782	2010-06-11	544,801,982	4,000	48.1998	1,130,299,893	2010-05-31
3783	2010-06-10	544,797,982	8,000	48.1994	1,130,299,893	2010-05-31
3784	2010-06-09	544,789,982	-305,000	48.1987	1,130,299,893	2010-05-31
3785	2010-06-08	545,094,982	-156,000	48.2257	1,130,299,893	2010-05-31
3786	2010-06-07	545,250,982	-56,000	48.2395	1,130,299,893	2010-05-31
3787	2010-06-04	545,306,982	-62,000	48.2445	1,130,299,893	2010-05-31
3788	2010-06-03	545,368,982	-54,170	48.2499	1,130,299,893	2010-05-31
3789	2010-06-02	545,423,152	-458,837	48.2547	1,130,299,893	2010-05-31
3790	2010-06-01	545,881,989	-370,000	48.2953	1,130,299,893	2010-05-31
3791	2010-05-31	546,251,989	-390,000	48.3281	1,130,299,893	2010-05-31
3792	2010-05-28	546,641,989	-412,000	48.3626	1,130,299,893	2010-04-30
3793	2010-05-27	547,053,989	-28,000	48.3990	1,130,299,893	2010-04-30
3794	2010-05-26	547,081,989	-124,000	48.4015	1,130,299,893	2010-04-30
3795	2010-05-25	547,205,989	155,421	48.4125	1,130,299,893	2010-04-30
3796	2010-05-24	547,050,568	174,000	48.3987	1,130,299,893	2010-04-30
3797	2010-05-20	546,876,568	-253,000	48.3833	1,130,299,893	2010-04-30
3798	2010-05-19	547,129,568	106,000	48.4057	1,130,299,893	2010-04-30
3799	2010-05-18	547,023,568	-1,060,000	48.3963	1,130,299,893	2010-04-30
3800	2010-05-17	548,083,568	150,170	48.4901	1,130,299,893	2010-04-30
3801	2010-05-14	547,933,398	-140,000	48.4768	1,130,299,893	2010-04-30
3802	2010-05-13	548,073,398	-217,000	48.4892	1,130,299,893	2010-04-30
3803	2010-05-12	548,290,398	210,000	48.5084	1,130,299,893	2010-04-30
3804	2010-05-11	548,080,398	500,000	48.4898	1,130,299,893	2010-04-30
3805	2010-05-10	547,580,398	-520,000	48.4456	1,130,299,893	2010-04-30
3806	2010-05-07	548,100,398	8,000	48.4916	1,130,299,893	2010-04-30
3807	2010-05-06	548,092,398	-218,000	48.4909	1,130,299,893	2010-04-30
3808	2010-05-05	548,310,398	-288,000	48.5102	1,130,299,893	2010-04-30
3809	2010-05-04	548,598,398	-203,780	48.5356	1,130,299,893	2010-04-30
3810	2010-05-03	548,802,178	-758,000	48.5537	1,130,299,893	2010-04-30
3811	2010-04-30	549,560,178	1,251,000	48.6207	1,130,299,893	2010-04-30
3812	2010-04-29	548,309,178	-502,000	48.5101	1,130,299,893	2010-03-31
3813	2010-04-28	548,811,178	1,172,000	48.5545	1,130,299,893	2010-03-31
3814	2010-04-27	547,639,178	1,582,800	48.4508	1,130,299,893	2010-03-31
3815	2010-04-26	546,056,378	-1,442,000	48.3108	1,130,299,893	2010-03-31
3816	2010-04-23	547,498,378	-780,000	48.4383	1,130,299,893	2010-03-31
3817	2010-04-22	548,278,378	-336,000	48.5073	1,130,299,893	2010-03-31
3818	2010-04-21	548,614,378	22,000	48.5371	1,130,299,893	2010-03-31
3819	2010-04-20	548,592,378	-417,424	48.5351	1,130,299,893	2010-03-31
3820	2010-04-19	549,009,802	334,000	48.5720	1,130,299,893	2010-03-31
3821	2010-04-16	548,675,802	-342,200	48.5425	1,130,299,893	2010-03-31
3822	2010-04-15	549,018,002	-404,000	48.5728	1,130,299,893	2010-03-31
3823	2010-04-14	549,422,002	-292,776	48.6085	1,130,299,893	2010-03-31
3824	2010-04-13	549,714,778	-664,635	48.6344	1,130,299,893	2010-03-31
3825	2010-04-12	550,379,413	-124,000	48.6932	1,130,299,893	2010-03-31
3826	2010-04-09	550,503,413	172,400	48.7042	1,130,299,893	2010-03-31
3827	2010-04-08	550,331,013	-186,000	48.6889	1,130,299,893	2010-03-31
3828	2010-04-07	550,517,013	-1,343,500	48.7054	1,130,299,893	2010-03-31
3829	2010-04-01	551,860,513	-406,800	48.8243	1,130,299,893	2010-03-31
3830	2010-03-31	552,267,313	220,000	48.8602	1,130,299,893	2010-03-31
3831	2010-03-30	552,047,313	91,000	48.8408	1,130,299,893	2010-02-28
3832	2010-03-29	551,956,313	-390,000	48.8327	1,130,299,893	2010-02-28
3833	2010-03-26	552,346,313	284,000	48.8672	1,130,299,893	2010-02-28
3834	2010-03-25	552,062,313	-119,000	48.8421	1,130,299,893	2010-02-28
3835	2010-03-24	552,181,313	-148,000	48.8526	1,130,299,893	2010-02-28
3836	2010-03-23	552,329,313	-1,138,000	48.8657	1,130,299,893	2010-02-28
3837	2010-03-22	553,467,313	1,906,000	48.9664	1,130,299,893	2010-02-28
3838	2010-03-19	551,561,313	-156,000	48.7978	1,130,299,893	2010-02-28
3839	2010-03-18	551,717,313	346,400	48.8116	1,130,299,893	2010-02-28
3840	2010-03-17	551,370,913	90,000	48.7809	1,130,299,893	2010-02-28
3841	2010-03-16	551,280,913	234,800	48.7730	1,130,299,893	2010-02-28
3842	2010-03-15	551,046,113	282,251	48.7522	1,130,299,893	2010-02-28
3843	2010-03-12	550,763,862	168,000	48.7272	1,130,299,893	2010-02-28
3844	2010-03-11	550,595,862	-42,000	48.7124	1,130,299,893	2010-02-28
3845	2010-03-10	550,637,862	236,000	48.7161	1,130,299,893	2010-02-28
3846	2010-03-09	550,401,862	-70,000	48.6952	1,130,299,893	2010-02-28
3847	2010-03-08	550,471,862	788,800	48.7014	1,130,299,893	2010-02-28
3848	2010-03-05	549,683,062	488,000	48.6316	1,130,299,893	2010-02-28
3849	2010-03-04	549,195,062	1,300	48.5884	1,130,299,893	2010-02-28
3850	2010-03-03	549,193,762	-544,000	48.5883	1,130,299,893	2010-02-28
3851	2010-03-02	549,737,762	-120,000	48.6365	1,130,299,893	2010-02-28
3852	2010-03-01	549,857,762	-1,062,000	48.6471	1,130,299,893	2010-02-28
3853	2010-02-26	550,919,762	-144,721	48.7410	1,130,299,893	2010-01-31
3854	2010-02-25	551,064,483	-14,200	48.7538	1,130,299,893	2010-01-31
3855	2010-02-24	551,078,683	-91,000	48.7551	1,130,299,893	2010-01-31
3856	2010-02-23	551,169,683	-90,000	48.7631	1,130,299,893	2010-01-31
3857	2010-02-22	551,259,683	-246,000	48.7711	1,130,299,893	2010-01-31
3858	2010-02-19	551,505,683	42,342	48.7929	1,130,299,893	2010-01-31
3859	2010-02-18	551,463,341	-323,000	48.7891	1,130,299,893	2010-01-31
3860	2010-02-17	551,786,341	-284,000	48.8177	1,130,299,893	2010-01-31
3861	2010-02-12	552,070,341	202,000	48.8428	1,130,299,893	2010-01-31
3862	2010-02-11	551,868,341	-18,000	48.8249	1,130,299,893	2010-01-31
3863	2010-02-10	551,886,341	-60,000	48.8265	1,130,299,893	2010-01-31
3864	2010-02-09	551,946,341	-43,600	48.8318	1,130,299,893	2010-01-31
3865	2010-02-08	551,989,941	45,500	48.8357	1,130,299,893	2010-01-31
3866	2010-02-05	551,944,441	-1,866,000	48.8317	1,130,299,893	2010-01-31
3867	2010-02-04	553,810,441	143,400	48.9968	1,130,299,893	2010-01-31
3868	2010-02-03	553,667,041	-392,500	48.9841	1,130,299,893	2010-01-31
3869	2010-02-02	554,059,541	566,000	49.0188	1,130,299,893	2010-01-31
3870	2010-02-01	553,493,541	-873,500	48.9687	1,130,299,893	2010-01-31
3871	2010-01-29	554,367,041	-393,000	49.0460	1,130,299,893	2009-12-31
3872	2010-01-28	554,760,041	592,000	49.0808	1,130,299,893	2009-12-31
3873	2010-01-27	554,168,041	-1,014,000	49.0284	1,130,299,893	2009-12-31
3874	2010-01-26	555,182,041	-148,000	49.1181	1,130,299,893	2009-12-31
3875	2010-01-25	555,330,041	-388,000	49.1312	1,130,299,893	2009-12-31
3876	2010-01-22	555,718,041	217,000	49.1655	1,130,299,893	2009-12-31
3877	2010-01-21	555,501,041	252,000	49.1463	1,130,299,893	2009-12-31
3878	2010-01-20	555,249,041	126,000	49.1240	1,130,299,893	2009-12-31
3879	2010-01-19	555,123,041	682,000	49.1129	1,130,299,893	2009-12-31
3880	2010-01-18	554,441,041	1,654,000	49.0526	1,130,299,893	2009-12-31
3881	2010-01-15	552,787,041	1,144,000	48.9062	1,130,299,893	2009-12-31
3882	2010-01-14	551,643,041	853,400	48.8050	1,130,299,893	2009-12-31
3883	2010-01-13	550,789,641	-1,240,000	48.7295	1,130,299,893	2009-12-31
3884	2010-01-12	552,029,641	-96,000	48.8392	1,130,299,893	2009-12-31
3885	2010-01-11	552,125,641	1,315,775	48.8477	1,130,299,893	2009-12-31
3886	2010-01-08	550,809,866	294,000	48.7313	1,130,299,893	2009-12-31
3887	2010-01-07	550,515,866	-990,100	48.7053	1,130,299,893	2009-12-31
3888	2010-01-06	551,505,966	-172,000	48.7929	1,130,299,893	2009-12-31
3889	2010-01-05	551,677,966	-1,410,000	48.8081	1,130,299,893	2009-12-31
3890	2010-01-04	553,087,966	3,118,489	48.9329	1,130,299,893	2009-12-31
3891	2009-12-31	549,969,477	0	48.6570	1,130,299,893	2009-12-31
3892	2009-12-30	549,969,477	-679,500	48.6570	1,130,299,893	2009-11-30
3893	2009-12-29	550,648,977	367,000	48.7171	1,130,299,893	2009-11-30
3894	2009-12-28	550,281,977	-120,000	48.6846	1,130,299,893	2009-11-30
3895	2009-12-24	550,401,977	0	48.6952	1,130,299,893	2009-11-30
3896	2009-12-23	550,401,977	-72,000	48.6952	1,130,299,893	2009-11-30
3897	2009-12-22	550,473,977	184,000	48.7016	1,130,299,893	2009-11-30
3898	2009-12-21	550,289,977	-749,600	48.6853	1,130,299,893	2009-11-30
3899	2009-12-18	551,039,577	670,251	48.7516	1,130,299,893	2009-11-30
3900	2009-12-17	550,369,326	126,000	48.6923	1,130,299,893	2009-11-30
3901	2009-12-16	550,243,326	34,000	48.6812	1,130,299,893	2009-11-30
3902	2009-12-15	550,209,326	-536,000	48.6782	1,130,299,893	2009-11-30
3903	2009-12-14	550,745,326	-22,750	48.7256	1,130,299,893	2009-11-30
3904	2009-12-11	550,768,076	-246,000	48.7276	1,130,299,893	2009-11-30
3905	2009-12-10	551,014,076	-332,000	48.7494	1,130,299,893	2009-11-30
3906	2009-12-09	551,346,076	-67,200	48.7787	1,130,299,893	2009-11-30
3907	2009-12-08	551,413,276	-1,250,000	48.7847	1,130,299,893	2009-11-30
3908	2009-12-07	552,663,276	680,000	48.8953	1,130,299,893	2009-11-30
3909	2009-12-04	551,983,276	820,000	48.8351	1,130,299,893	2009-11-30
3910	2009-12-03	551,163,276	-1,136,000	48.7626	1,130,299,893	2009-11-30
3911	2009-12-02	552,299,276	310,150	48.8631	1,130,299,893	2009-11-30
3912	2009-12-01	551,989,126	-493,600	48.8356	1,130,299,893	2009-11-30
3913	2009-11-30	552,482,726	-15,000	48.8793	1,130,299,893	2009-11-30
3914	2009-11-27	552,497,726	-480,000	48.8806	1,130,299,893	2009-10-31
3915	2009-11-26	552,977,726	419,800	48.9231	1,130,299,893	2009-10-31
3916	2009-11-25	552,557,926	-839,000	48.8860	1,130,299,893	2009-10-31
3917	2009-11-24	553,396,926	50,000	48.9602	1,130,299,893	2009-10-31
3918	2009-11-23	553,346,926	456,000	48.9558	1,130,299,893	2009-10-31
3919	2009-11-20	552,890,926	120,000	48.9154	1,130,299,893	2009-10-31
3920	2009-11-19	552,770,926	-237,350	48.9048	1,130,299,893	2009-10-31
3921	2009-11-18	553,008,276	1,050,000	48.9258	1,130,299,893	2009-10-31
3922	2009-11-17	551,958,276	2,346,000	48.8329	1,130,299,893	2009-10-31
3923	2009-11-16	549,612,276	199,000	48.6253	1,130,299,893	2009-10-31
3924	2009-11-13	549,413,276	-900,000	48.6077	1,130,299,893	2009-10-31
3925	2009-11-12	550,313,276	-732,000	48.6874	1,130,299,893	2009-10-31
3926	2009-11-11	551,045,276	10,000	48.7521	1,130,299,893	2009-10-31
3927	2009-11-10	551,035,276	874,000	48.7512	1,130,299,893	2009-10-31
3928	2009-11-09	550,161,276	127,000	48.6739	1,130,299,893	2009-10-31
3929	2009-11-06	550,034,276	-120,000	48.6627	1,130,299,893	2009-10-31
3930	2009-11-05	550,154,276	442,500	48.6733	1,130,299,893	2009-10-31
3931	2009-11-04	549,711,776	226,000	48.6342	1,130,299,893	2009-10-31
3932	2009-11-03	549,485,776	-142,000	48.6142	1,130,299,893	2009-10-31
3933	2009-11-02	549,627,776	44,000	48.6267	1,130,299,893	2009-10-31
3934	2009-10-30	549,583,776	76,000	48.6228	1,130,299,893	2009-09-30
3935	2009-10-29	549,507,776	411,100	48.6161	1,130,299,893	2009-09-30
3936	2009-10-28	549,096,676	259,000	48.5797	1,130,299,893	2009-09-30
3937	2009-10-27	548,837,676	50,413	48.5568	1,130,299,893	2009-09-30
3938	2009-10-23	548,787,263	20,150	48.5524	1,130,299,893	2009-09-30
3939	2009-10-22	548,767,113	487,000	48.5506	1,130,299,893	2009-09-30
3940	2009-10-21	548,280,113	84,950	48.5075	1,130,299,893	2009-09-30
3941	2009-10-20	548,195,163	-576,000	48.5000	1,130,299,893	2009-09-30
3942	2009-10-19	548,771,163	276,600	48.5509	1,130,299,893	2009-09-30
3943	2009-10-16	548,494,563	1,240,650	48.5265	1,130,299,893	2009-09-30
3944	2009-10-15	547,253,913	134,000	48.4167	1,130,299,893	2009-09-30
3945	2009-10-14	547,119,913	-1,000	48.4048	1,130,299,893	2009-09-30
3946	2009-10-13	547,120,913	727,446	48.4049	1,130,299,893	2009-09-30
3947	2009-10-12	546,393,467	-378,000	48.3406	1,130,299,893	2009-09-30
3948	2009-10-09	546,771,467	-344,000	48.3740	1,130,299,893	2009-09-30
3949	2009-10-08	547,115,467	-306,000	48.4045	1,130,299,893	2009-09-30
3950	2009-10-07	547,421,467	157,000	48.4315	1,130,299,893	2009-09-30
3951	2009-10-06	547,264,467	150,000	48.4176	1,130,299,893	2009-09-30
3952	2009-10-05	547,114,467	-470,000	48.4044	1,130,299,893	2009-09-30
3953	2009-10-02	547,584,467	1,032,000	48.4459	1,130,299,893	2009-09-30
3954	2009-09-30	546,552,467	106,000	48.3546	1,130,299,893	2009-09-30
3955	2009-09-29	546,446,467	-50,000	48.3453	1,130,299,893	2009-08-31
3956	2009-09-28	546,496,467	256,800	48.3497	1,130,299,893	2009-08-31
3957	2009-09-25	546,239,667	53,000	48.3270	1,130,299,893	2009-08-31
3958	2009-09-24	546,186,667	-22,000	48.3223	1,130,299,893	2009-08-31
3959	2009-09-23	546,208,667	330,000	48.3242	1,130,299,893	2009-08-31
3960	2009-09-22	545,878,667	140,000	48.2950	1,130,299,893	2009-08-31
3961	2009-09-21	545,738,667	166,500	48.2826	1,130,299,893	2009-08-31
3962	2009-09-18	545,572,167	36,000	48.2679	1,130,299,893	2009-08-31
3963	2009-09-17	545,536,167	25,320	48.2647	1,130,299,893	2009-08-31
3964	2009-09-16	545,510,847	101,500	48.2625	1,130,299,893	2009-08-31
3965	2009-09-15	545,409,347	-151,000	48.2535	1,130,299,893	2009-08-31
3966	2009-09-14	545,560,347	146,000	48.2669	1,130,299,893	2009-08-31
3967	2009-09-11	545,414,347	276,000	48.2540	1,130,299,893	2009-08-31
3968	2009-09-10	545,138,347	320,000	48.2295	1,130,299,893	2009-08-31
3969	2009-09-09	544,818,347	-235,293	48.2012	1,130,299,893	2009-08-31
3970	2009-09-08	545,053,640	-200,000	48.2220	1,130,299,893	2009-08-31
3971	2009-09-07	545,253,640	40,000	48.2397	1,130,299,893	2009-08-31
3972	2009-09-04	545,213,640	61,150	48.2362	1,130,299,893	2009-08-31
3973	2009-09-03	545,152,490	-750,000	48.2308	1,130,299,893	2009-08-31
3974	2009-09-02	545,902,490	428,307	48.2971	1,130,299,893	2009-08-31
3975	2009-09-01	545,474,183	106,000	48.2592	1,130,299,893	2009-08-31
3976	2009-08-31	545,368,183	0	48.2499	1,130,299,893	2009-08-31
3977	2009-08-28	545,368,183	26,000	48.2499	1,130,299,893	2009-07-31
3978	2009-08-27	545,342,183	60,000	48.2476	1,130,299,893	2009-07-31
3979	2009-08-26	545,282,183	-110,000	48.2423	1,130,299,893	2009-07-31
3980	2009-08-25	545,392,183	358,000	48.2520	1,130,299,893	2009-07-31
3981	2009-08-24	545,034,183	-298,000	48.2203	1,130,299,893	2009-07-31
3982	2009-08-21	545,332,183	-680,000	48.2467	1,130,299,893	2009-07-31
3983	2009-08-20	546,012,183	356,000	48.3068	1,130,299,893	2009-07-31
3984	2009-08-19	545,656,183	188,000	48.2753	1,130,299,893	2009-07-31
3985	2009-08-18	545,468,183	-12,000	48.2587	1,130,299,893	2009-07-31
3986	2009-08-17	545,480,183	197,000	48.2598	1,130,299,893	2009-07-31
3987	2009-08-14	545,283,183	-170,000	48.2423	1,130,299,893	2009-07-31
3988	2009-08-13	545,453,183	-12,000	48.2574	1,130,299,893	2009-07-31
3989	2009-08-12	545,465,183	254,000	48.2584	1,130,299,893	2009-07-31
3990	2009-08-11	545,211,183	40,000	48.2360	1,130,299,893	2009-07-31
3991	2009-08-10	545,171,183	107,500	48.2324	1,130,299,893	2009-07-31
3992	2009-08-07	545,063,683	296,000	48.2229	1,130,299,893	2009-07-31
3993	2009-08-06	544,767,683	462,000	48.1967	1,130,299,893	2009-07-31
3994	2009-08-05	544,305,683	392,000	48.1559	1,130,299,893	2009-07-31
3995	2009-08-04	543,913,683	-248,000	48.1212	1,130,299,893	2009-07-31
3996	2009-08-03	544,161,683	187,800	48.1431	1,130,299,893	2009-07-31
3997	2009-07-31	543,973,883	505,025	48.1265	1,130,299,893	2009-07-31
3998	2009-07-30	543,468,858	-75,800	48.0818	1,130,299,893	2009-06-30
3999	2009-07-29	543,544,658	956,000	48.0885	1,130,299,893	2009-06-30
4000	2009-07-28	542,588,658	452,000	48.0040	1,130,299,893	2009-06-30
4001	2009-07-27	542,136,658	-470,000	47.9640	1,130,299,893	2009-06-30
4002	2009-07-24	542,606,658	-324,000	48.0055	1,130,299,893	2009-06-30
4003	2009-07-23	542,930,658	16,000	48.0342	1,130,299,893	2009-06-30
4004	2009-07-22	542,914,658	97,014	48.0328	1,130,299,893	2009-06-30
4005	2009-07-21	542,817,644	-141,000	48.0242	1,130,299,893	2009-06-30
4006	2009-07-20	542,958,644	-383,000	48.0367	1,130,299,893	2009-06-30
4007	2009-07-17	543,341,644	-740,000	48.0706	1,130,299,893	2009-06-30
4008	2009-07-16	544,081,644	-14,000	48.1360	1,130,299,893	2009-06-30
4009	2009-07-15	544,095,644	886,000	48.1373	1,130,299,893	2009-06-30
4010	2009-07-14	543,209,644	192,000	48.0589	1,130,299,893	2009-06-30
4011	2009-07-13	543,017,644	162,000	48.0419	1,130,299,893	2009-06-30
4012	2009-07-10	542,855,644	176,000	48.0276	1,130,299,893	2009-06-30
4013	2009-07-09	542,679,644	82,000	48.0120	1,130,299,893	2009-06-30
4014	2009-07-08	542,597,644	64,000	48.0048	1,130,299,893	2009-06-30
4015	2009-07-07	542,533,644	0	47.9991	1,130,299,893	2009-06-30
4016	2009-07-06	542,533,644	-226,000	47.9991	1,130,299,893	2009-06-30
4017	2009-07-03	542,759,644	441,000	48.0191	1,130,299,893	2009-06-30
4018	2009-07-02	542,318,644	274,000	47.9801	1,130,299,893	2009-06-30
4019	2009-06-30	542,044,644	348,000	47.9558	1,130,299,893	2009-06-30
4020	2009-06-29	541,696,644	-134,000	47.9250	1,130,299,893	2009-05-31
4021	2009-06-26	541,830,644	106,500	47.9369	1,130,299,893	2009-05-31
4022	2009-06-25	541,724,144	250,000	47.9275	1,130,299,893	2009-05-31
4023	2009-06-24	541,474,144	20,000	47.9054	1,130,299,893	2009-05-31
4024	2009-06-23	541,454,144	-217,667	47.9036	1,130,299,893	2009-05-31
4025	2009-06-22	541,671,811	-26,000	47.9228	1,130,299,893	2009-05-31
4026	2009-06-19	541,697,811	82,000	47.9251	1,130,299,893	2009-05-31
4027	2009-06-18	541,615,811	662,000	47.9179	1,130,299,893	2009-05-31
4028	2009-06-17	540,953,811	-125,416	47.8593	1,130,299,893	2009-05-31
4029	2009-06-16	541,079,227	-648,000	47.8704	1,130,299,893	2009-05-31
4030	2009-06-15	541,727,227	-746,478	47.9277	1,130,299,893	2009-05-31
4031	2009-06-12	542,473,705	-223,000	47.9938	1,130,299,893	2009-05-31
4032	2009-06-11	542,696,705	-864,000	48.0135	1,130,299,893	2009-05-31
4033	2009-06-10	543,560,705	-518,000	48.0900	1,130,299,893	2009-05-31
4034	2009-06-09	544,078,705	504,000	48.1358	1,130,299,893	2009-05-31
4035	2009-06-08	543,574,705	410,000	48.0912	1,130,299,893	2009-05-31
4036	2009-06-05	543,164,705	837,000	48.0549	1,130,299,893	2009-05-31
4037	2009-06-04	542,327,705	-588,000	47.9809	1,130,299,893	2009-05-31
4038	2009-06-03	542,915,705	-406,000	48.0329	1,130,299,893	2009-05-31
4039	2009-06-02	543,321,705	1,586,000	48.0688	1,130,299,893	2009-05-31
4040	2009-06-01	541,735,705	-794,000	47.9285	1,130,299,893	2009-05-31
4041	2009-05-29	542,529,705	-444,000	47.9987	1,130,299,893	2009-04-30
4042	2009-05-27	542,973,705	-499,750	48.0380	1,130,299,893	2009-04-30
4043	2009-05-26	543,473,455	722,000	48.0822	1,130,299,893	2009-04-30
4044	2009-05-25	542,751,455	824,000	48.0184	1,130,299,893	2009-04-30
4045	2009-05-22	541,927,455	1,176,000	47.9455	1,130,299,893	2009-04-30
4046	2009-05-21	540,751,455	-622,000	47.8414	1,130,299,893	2009-04-30
4047	2009-05-20	541,373,455	1,210,000	47.8964	1,130,299,893	2009-04-30
4048	2009-05-19	540,163,455	-632,000	47.7894	1,130,299,893	2009-04-30
4049	2009-05-18	540,795,455	-240,000	47.8453	1,130,299,893	2009-04-30
4050	2009-05-15	541,035,455	-63,000	47.8665	1,130,299,893	2009-04-30
4051	2009-05-14	541,098,455	-3,632,100	47.8721	1,130,299,893	2009-04-30
4052	2009-05-13	544,730,555	-762,000	48.1935	1,130,299,893	2009-04-30
4053	2009-05-12	545,492,555	1,178,000	48.2609	1,130,299,893	2009-04-30
4054	2009-05-11	544,314,555	-181,100	48.1566	1,130,299,893	2009-04-30
4055	2009-05-08	544,495,655	861,500	48.1727	1,130,299,893	2009-04-30
4056	2009-05-07	543,634,155	126,000	48.0965	1,130,299,893	2009-04-30
4057	2009-05-06	543,508,155	318,000	48.0853	1,130,299,893	2009-04-30
4058	2009-05-05	543,190,155	120,000	48.0572	1,130,299,893	2009-04-30
4059	2009-05-04	543,070,155	41,000	48.0466	1,130,299,893	2009-04-30
4060	2009-04-30	543,029,155	159,980	48.0429	1,130,299,893	2009-04-30
4061	2009-04-29	542,869,175	524,000	48.0288	1,130,299,893	2009-03-31
4062	2009-04-28	542,345,175	-668,000	47.9824	1,130,299,893	2009-03-31
4063	2009-04-27	543,013,175	140,000	48.0415	1,130,299,893	2009-03-31
4064	2009-04-24	542,873,175	-180,000	48.0291	1,130,299,893	2009-03-31
4065	2009-04-23	543,053,175	230,000	48.0451	1,130,299,893	2009-03-31
4066	2009-04-22	542,823,175	578,500	48.0247	1,130,299,893	2009-03-31
4067	2009-04-21	542,244,675	-432,000	47.9735	1,130,299,893	2009-03-31
4068	2009-04-20	542,676,675	78,000	48.0117	1,130,299,893	2009-03-31
4069	2009-04-17	542,598,675	-304,000	48.0048	1,130,299,893	2009-03-31
4070	2009-04-16	542,902,675	-242,000	48.0317	1,130,299,893	2009-03-31
4071	2009-04-15	543,144,675	20,000	48.0531	1,130,299,893	2009-03-31
4072	2009-04-14	543,124,675	34,000	48.0514	1,130,299,893	2009-03-31
4073	2009-04-09	543,090,675	103,000	48.0484	1,130,299,893	2009-03-31
4074	2009-04-08	542,987,675	347,600	48.0393	1,130,299,893	2009-03-31
4075	2009-04-07	542,640,075	-16,000	48.0085	1,130,299,893	2009-03-31
4076	2009-04-06	542,656,075	772,000	48.0099	1,130,299,893	2009-03-31
4077	2009-04-03	541,884,075	78,000	47.9416	1,130,299,893	2009-03-31
4078	2009-04-02	541,806,075	-216,000	47.9347	1,130,299,893	2009-03-31
4079	2009-04-01	542,022,075	42,000	47.9538	1,130,299,893	2009-03-31
4080	2009-03-31	541,980,075	160,000	47.9501	1,130,299,893	2009-03-31
4081	2009-03-30	541,820,075	224,060	47.9360	1,130,299,893	2009-02-28
4082	2009-03-27	541,596,015	107,957	47.9161	1,130,299,893	2009-02-28
4083	2009-03-26	541,488,058	18,000	47.9066	1,130,299,893	2009-02-28
4084	2009-03-25	541,470,058	38,000	47.9050	1,130,299,893	2009-02-28
4085	2009-03-24	541,432,058	-260,000	47.9016	1,130,299,893	2009-02-28
4086	2009-03-23	541,692,058	-335,015	47.9246	1,130,299,893	2009-02-28
4087	2009-03-20	542,027,073	-295,000	47.9543	1,130,299,893	2009-02-28
4088	2009-03-19	542,322,073	3,000	47.9804	1,130,299,893	2009-02-28
4089	2009-03-18	542,319,073	-27,000	47.9801	1,130,299,893	2009-02-28
4090	2009-03-17	542,346,073	-392,000	47.9825	1,130,299,893	2009-02-28
4091	2009-03-16	542,738,073	10,000	48.0172	1,130,299,893	2009-02-28
4092	2009-03-13	542,728,073	-58,000	48.0163	1,130,299,893	2009-02-28
4093	2009-03-12	542,786,073	0	48.0214	1,130,299,893	2009-02-28
4094	2009-03-11	542,786,073	140,000	48.0214	1,130,299,893	2009-02-28
4095	2009-03-10	542,646,073	0	48.0090	1,130,299,893	2009-02-28
4096	2009-03-09	542,646,073	-3,000	48.0090	1,130,299,893	2009-02-28
4097	2009-03-06	542,649,073	-14,000	48.0093	1,130,299,893	2009-02-28
4098	2009-03-05	542,663,073	25,717	48.0105	1,130,299,893	2009-02-28
4099	2009-03-04	542,637,356	-20,000	48.0083	1,130,299,893	2009-02-28
4100	2009-03-03	542,657,356	-62,000	48.0100	1,130,299,893	2009-02-28
4101	2009-03-02	542,719,356	-50,000	48.0155	1,130,299,893	2009-02-28
4102	2009-02-27	542,769,356	-90,000	48.0199	1,130,299,893	2009-01-31
4103	2009-02-26	542,859,356	-64,000	48.0279	1,130,299,893	2009-01-31
4104	2009-02-25	542,923,356	-251,100	48.0336	1,130,299,893	2009-01-31
4105	2009-02-24	543,174,456	-220,000	48.0558	1,130,299,893	2009-01-31
4106	2009-02-23	543,394,456	4,000	48.0752	1,130,299,893	2009-01-31
4107	2009-02-20	543,390,456	131,000	48.0749	1,130,299,893	2009-01-31
4108	2009-02-19	543,259,456	-2,000	48.0633	1,130,299,893	2009-01-31
4109	2009-02-18	543,261,456	-10,000	48.0635	1,130,299,893	2009-01-31
4110	2009-02-17	543,271,456	-77,680	48.0644	1,130,299,893	2009-01-31
4111	2009-02-16	543,349,136	4,000	48.0712	1,130,299,893	2009-01-31
4112	2009-02-13	543,345,136	10,000	48.0709	1,130,299,893	2009-01-31
4113	2009-02-12	543,335,136	2,000	48.0700	1,130,299,893	2009-01-31
4114	2009-02-11	543,333,136	24,000	48.0698	1,130,299,893	2009-01-31
4115	2009-02-10	543,309,136	-10,000	48.0677	1,130,299,893	2009-01-31
4116	2009-02-09	543,319,136	-62,000	48.0686	1,130,299,893	2009-01-31
4117	2009-02-06	543,381,136	-1,220,000	48.0741	1,130,299,893	2009-01-31
4118	2009-02-05	544,601,136	10,000	48.1820	1,130,299,893	2009-01-31
4119	2009-02-04	544,591,136	-79,000	48.1811	1,130,299,893	2009-01-31
4120	2009-02-03	544,670,136	334,000	48.1881	1,130,299,893	2009-01-31
4121	2009-02-02	544,336,136	0	48.1586	1,130,299,893	2009-01-31
4122	2009-01-30	544,336,136	64,000	48.1586	1,130,299,893	2008-12-31
4123	2009-01-29	544,272,136	-900,000	48.1529	1,130,299,893	2008-12-31
4124	2009-01-23	545,172,136	122,000	48.2325	1,130,299,893	2008-12-31
4125	2009-01-22	545,050,136	60,000	48.2217	1,130,299,893	2008-12-31
4126	2009-01-21	544,990,136	-164,000	48.2164	1,130,299,893	2008-12-31
4127	2009-01-20	545,154,136	96,000	48.2309	1,130,299,893	2008-12-31
4128	2009-01-19	545,058,136	496,000	48.2224	1,130,299,893	2008-12-31
4129	2009-01-15	544,562,136	60,000	48.1786	1,130,299,893	2008-12-31
4130	2009-01-14	544,502,136	532,000	48.1732	1,130,299,893	2008-12-31
4131	2009-01-13	543,970,136	-70,000	48.1262	1,130,299,893	2008-12-31
4132	2009-01-12	544,040,136	-698,000	48.1324	1,130,299,893	2008-12-31
4133	2009-01-09	544,738,136	-339,050	48.1941	1,130,299,893	2008-12-31
4134	2009-01-08	545,077,186	-122,000	48.2241	1,130,299,893	2008-12-31
4135	2009-01-07	545,199,186	-24,000	48.2349	1,130,299,893	2008-12-31
4136	2009-01-06	545,223,186	91,700	48.2370	1,130,299,893	2008-12-31
4137	2009-01-05	545,131,486	34,100	48.2289	1,130,299,893	2008-12-31
4138	2009-01-02	545,097,386	-726,000	48.2259	1,130,299,893	2008-12-31
4139	2008-12-30	545,823,386	44,000	48.2901	1,130,299,893	2008-11-30
4140	2008-12-29	545,779,386	516,000	48.2862	1,130,299,893	2008-11-30
4141	2008-12-23	545,263,386	-1,083,000	48.2406	1,130,299,893	2008-11-30
4142	2008-12-22	546,346,386	-504,000	48.3364	1,130,299,893	2008-11-30
4143	2008-12-19	546,850,386	-100,000	48.3810	1,130,299,893	2008-11-30
4144	2008-12-18	546,950,386	-96,000	48.3898	1,130,299,893	2008-11-30
4145	2008-12-17	547,046,386	-112,000	48.3983	1,130,299,893	2008-11-30
4146	2008-12-16	547,158,386	-301,000	48.4082	1,130,299,893	2008-11-30
4147	2008-12-15	547,459,386	-1,192,000	48.4349	1,130,299,893	2008-11-30
4148	2008-12-12	548,651,386	-428,000	48.5403	1,130,299,893	2008-11-30
4149	2008-12-11	549,079,386	180,000	48.5782	1,130,299,893	2008-11-30
4150	2008-12-10	548,899,386	-302,000	48.5623	1,130,299,893	2008-11-30
4151	2008-12-09	549,201,386	858,000	48.5890	1,130,299,893	2008-11-30
4152	2008-12-08	548,343,386	937,500	48.5131	1,130,299,893	2008-11-30
4153	2008-12-05	547,405,886	1,150,000	48.4301	1,130,299,893	2008-11-30
4154	2008-12-04	546,255,886	246,000	48.3284	1,130,299,893	2008-11-30
4155	2008-12-03	546,009,886	2,598,000	48.3066	1,130,299,893	2008-11-30
4156	2008-12-02	543,411,886	740,000	48.0768	1,130,299,893	2008-11-30
4157	2008-12-01	542,671,886	208,500	48.0113	1,130,299,893	2008-11-30
4158	2008-11-28	542,463,386	479,000	47.9929	1,130,299,893	2008-10-31
4159	2008-11-27	541,984,386	1,780,000	47.9505	1,130,299,893	2008-10-31
4160	2008-11-26	540,204,386	241,500	47.7930	1,130,299,893	2008-10-31
4161	2008-11-25	539,962,886	641,000	47.7716	1,130,299,893	2008-10-31
4162	2008-11-24	539,321,886	176,000	47.7149	1,130,299,893	2008-10-31
4163	2008-11-21	539,145,886	378,000	47.6994	1,130,299,893	2008-10-31
4164	2008-11-20	538,767,886	416,000	47.6659	1,130,299,893	2008-10-31
4165	2008-11-19	538,351,886	644,000	47.6291	1,130,299,893	2008-10-31
4166	2008-11-18	537,707,886	24,000	47.5721	1,130,299,893	2008-10-31
4167	2008-11-17	537,683,886	-134,000	47.5700	1,130,299,893	2008-10-31
4168	2008-11-14	537,817,886	-6,000	47.5819	1,130,299,893	2008-10-31
4169	2008-11-13	537,823,886	84,500	47.5824	1,130,299,893	2008-10-31
4170	2008-11-12	537,739,386	20,000	47.5749	1,130,299,893	2008-10-31
4171	2008-11-11	537,719,386	-20,000	47.5732	1,130,299,893	2008-10-31
4172	2008-11-10	537,739,386	104,000	47.5749	1,130,299,893	2008-10-31
4173	2008-11-07	537,635,386	-36,500	47.5657	1,130,299,893	2008-10-31
4174	2008-11-06	537,671,886	216,283	47.5690	1,130,299,893	2008-10-31
4175	2008-11-05	537,455,603	232,000	47.5498	1,130,299,893	2008-10-31
4176	2008-11-04	537,223,603	-187,200	47.5293	1,130,299,893	2008-10-31
4177	2008-11-03	537,410,803	216,000	47.5459	1,130,299,893	2008-10-31
4178	2008-10-31	537,194,803	-164,000	47.5267	1,130,299,893	2008-10-31
4179	2008-10-30	537,358,803	286,000	47.5413	1,130,299,893	2008-09-30
4180	2008-10-29	537,072,803	-78,000	47.5160	1,130,299,893	2008-09-30
4181	2008-10-28	537,150,803	122,000	47.5229	1,130,299,893	2008-09-30
4182	2008-10-27	537,028,803	-70,000	47.5121	1,130,299,893	2008-09-30
4183	2008-10-24	537,098,803	190,000	47.5183	1,130,299,893	2008-09-30
4184	2008-10-23	536,908,803	-64,000	47.5014	1,130,299,893	2008-09-30
4185	2008-10-22	536,972,803	174,000	47.5071	1,130,299,893	2008-09-30
4186	2008-10-21	536,798,803	16,000	47.4917	1,130,299,893	2008-09-30
4187	2008-10-20	536,782,803	-12,000	47.4903	1,130,299,893	2008-09-30
4188	2008-10-17	536,794,803	214,000	47.4914	1,130,299,893	2008-09-30
4189	2008-10-16	536,580,803	156,000	47.4724	1,130,299,893	2008-09-30
4190	2008-10-15	536,424,803	52,000	47.4586	1,130,299,893	2008-09-30
4191	2008-10-14	536,372,803	12,000	47.4540	1,130,299,893	2008-09-30
4192	2008-10-13	536,360,803	-38,000	47.4530	1,130,299,893	2008-09-30
4193	2008-10-10	536,398,803	-765,500	47.4563	1,130,299,893	2008-09-30
4194	2008-10-09	537,164,303	0	47.5241	1,130,299,893	2008-09-30
4195	2008-10-08	537,164,303	44,000	47.5241	1,130,299,893	2008-09-30
4196	2008-10-06	537,120,303	-16,232	47.5202	1,130,299,893	2008-09-30
4197	2008-10-03	537,136,535	-82,800	47.5216	1,130,299,893	2008-09-30
4198	2008-10-02	537,219,335	210,000	47.5289	1,130,299,893	2008-09-30
4199	2008-09-30	537,009,335	102,200	47.5103	1,130,299,893	2008-09-30
4200	2008-09-29	536,907,135	-26,000	47.5013	1,130,299,893	2008-08-31
4201	2008-09-26	536,933,135	60,563	47.5036	1,130,299,893	2008-08-31
4202	2008-09-25	536,872,572	-24,425	47.4982	1,130,299,893	2008-08-31
4203	2008-09-24	536,896,997	-30,000	47.5004	1,130,299,893	2008-08-31
4204	2008-09-23	536,926,997	150,000	47.5031	1,130,299,893	2008-08-31
4205	2008-09-22	536,776,997	-520,800	47.4898	1,130,299,893	2008-08-31
4206	2008-09-19	537,297,797	72,000	47.5359	1,130,299,893	2008-08-31
4207	2008-09-18	537,225,797	-116,000	47.5295	1,130,299,893	2008-08-31
4208	2008-09-17	537,341,797	-269,600	47.5398	1,130,299,893	2008-08-31
4209	2008-09-16	537,611,397	451,000	47.5636	1,130,299,893	2008-08-31
4210	2008-09-12	537,160,397	0	47.5237	1,130,299,893	2008-08-31
4211	2008-09-11	537,160,397	-232,000	47.5237	1,130,299,893	2008-08-31
4212	2008-09-10	537,392,397	-520,000	47.5442	1,130,299,893	2008-08-31
4213	2008-09-09	537,912,397	-89,000	47.5902	1,130,299,893	2008-08-31
4214	2008-09-08	538,001,397	-196,400	47.5981	1,130,299,893	2008-08-31
4215	2008-09-05	538,197,797	-194,000	47.6155	1,130,299,893	2008-08-31
4216	2008-09-04	538,391,797	-274,000	47.6327	1,130,299,893	2008-08-31
4217	2008-09-03	538,665,797	-46,000	47.6569	1,130,299,893	2008-08-31
4218	2008-09-02	538,711,797	-291,200	47.6610	1,130,299,893	2008-08-31
4219	2008-09-01	539,002,997	0	47.6867	1,130,299,893	2008-08-31
4220	2008-08-29	539,002,997	48,000	47.6867	1,130,299,893	2008-07-31
4221	2008-08-28	538,954,997	6,000	47.6825	1,130,299,893	2008-07-31
4222	2008-08-27	538,948,997	4,000	47.6819	1,130,299,893	2008-07-31
4223	2008-08-26	538,944,997	-86,000	47.6816	1,130,299,893	2008-07-31
4224	2008-08-25	539,030,997	352,000	47.6892	1,130,299,893	2008-07-31
4225	2008-08-21	538,678,997	-40,600	47.6581	1,130,299,893	2008-07-31
4226	2008-08-20	538,719,597	-179,400	47.6617	1,130,299,893	2008-07-31
4227	2008-08-19	538,898,997	-174,000	47.6775	1,130,299,893	2008-07-31
4228	2008-08-18	539,072,997	274,000	47.6929	1,130,299,893	2008-07-31
4229	2008-08-15	538,798,997	320,000	47.6687	1,130,299,893	2008-07-31
4230	2008-08-14	538,478,997	110,000	47.6404	1,130,299,893	2008-07-31
4231	2008-08-13	538,368,997	785,000	47.6306	1,130,299,893	2008-07-31
4232	2008-08-12	537,583,997	-827,000	47.5612	1,130,299,893	2008-07-31
4233	2008-08-11	538,410,997	82,000	47.6343	1,130,299,893	2008-07-31
4234	2008-08-08	538,328,997	-200,000	47.6271	1,130,299,893	2008-07-31
4235	2008-08-07	538,528,997	145,000	47.6448	1,130,299,893	2008-07-31
4236	2008-08-05	538,383,997	-132,880	47.6320	1,130,299,893	2008-07-31
4237	2008-08-04	538,516,877	10,000	47.6437	1,130,299,893	2008-07-31
4238	2008-08-01	538,506,877	7,200	47.6428	1,130,299,893	2008-07-31
4239	2008-07-31	538,499,677	-34,000	47.6422	1,130,299,893	2008-07-31
4240	2008-07-30	538,533,677	-270,000	47.6452	1,130,299,893	2008-06-30
4241	2008-07-29	538,803,677	139,000	47.6691	1,130,299,893	2008-06-30
4242	2008-07-28	538,664,677	-142,000	47.6568	1,130,299,893	2008-06-30
4243	2008-07-25	538,806,677	-1,000	47.6694	1,130,299,893	2008-06-30
4244	2008-07-24	538,807,677	-40,000	47.6694	1,130,299,893	2008-06-30
4245	2008-07-23	538,847,677	92,500	47.6730	1,130,299,893	2008-06-30
4246	2008-07-22	538,755,177	-318,000	47.6648	1,130,299,893	2008-06-30
4247	2008-07-21	539,073,177	-151,000	47.6929	1,130,299,893	2008-06-30
4248	2008-07-18	539,224,177	450,000	47.7063	1,130,299,893	2008-06-30
4249	2008-07-17	538,774,177	-62,000	47.6665	1,130,299,893	2008-06-30
4250	2008-07-16	538,836,177	-146,000	47.6720	1,130,299,893	2008-06-30
4251	2008-07-15	538,982,177	-52,000	47.6849	1,130,299,893	2008-06-30
4252	2008-07-14	539,034,177	-60,000	47.6895	1,130,299,893	2008-06-30
4253	2008-07-11	539,094,177	128,000	47.6948	1,130,299,893	2008-06-30
4254	2008-07-10	538,966,177	102,000	47.6835	1,130,299,893	2008-06-30
4255	2008-07-09	538,864,177	-40,000	47.6744	1,130,299,893	2008-06-30
4256	2008-07-08	538,904,177	-8,000	47.6780	1,130,299,893	2008-06-30
4257	2008-07-07	538,912,177	212,000	47.6787	1,130,299,893	2008-06-30
4258	2008-07-04	538,700,177	-84,800	47.6599	1,130,299,893	2008-06-30
4259	2008-07-03	538,784,977	334,000	47.6674	1,130,299,893	2008-06-30
4260	2008-07-02	538,450,977	16,000	47.6379	1,130,299,893	2008-06-30
4261	2008-06-30	538,434,977	25,300	47.6365	1,130,299,893	2008-06-30
4262	2008-06-27	538,409,677	200	47.6342	1,130,299,893	2008-05-31
4263	2008-06-26	538,409,477	-46,000	47.6342	1,130,299,893	2008-05-31
4264	2008-06-25	538,455,477	25,800	47.6383	1,130,299,893	2008-05-31
4265	2008-06-24	538,429,677	52,000	47.6360	1,130,299,893	2008-05-31
4266	2008-06-23	538,377,677	-86,000	47.6314	1,130,299,893	2008-05-31
4267	2008-06-20	538,463,677	32,000	47.6390	1,130,299,893	2008-05-31
4268	2008-06-19	538,431,677	50,000	47.6362	1,130,299,893	2008-05-31
4269	2008-06-18	538,381,677	-184,000	47.6318	1,130,299,893	2008-05-31
4270	2008-06-17	538,565,677	6,800	47.6480	1,130,299,893	2008-05-31
4271	2008-06-16	538,558,877	6,800	47.6474	1,130,299,893	2008-05-31
4272	2008-06-13	538,552,077	-22,000	47.6468	1,130,299,893	2008-05-31
4273	2008-06-12	538,574,077	-102,000	47.6488	1,130,299,893	2008-05-31
4274	2008-06-11	538,676,077	-166,000	47.6578	1,130,299,893	2008-05-31
4275	2008-06-10	538,842,077	-9,200	47.6725	1,130,299,893	2008-05-31
4276	2008-06-06	538,851,277	-35,000	47.6733	1,130,299,893	2008-05-31
4277	2008-06-05	538,886,277	37,000	47.6764	1,130,299,893	2008-05-31
4278	2008-06-04	538,849,277	-26,400	47.6731	1,130,299,893	2008-05-31
4279	2008-06-03	538,875,677	0	47.6755	1,130,299,893	2008-05-31
4280	2008-06-02	538,875,677	123,467	47.6755	1,130,299,893	2008-05-31
4281	2008-05-30	538,752,210	-7,000	47.6645	1,130,299,893	2008-04-30
4282	2008-05-29	538,759,210	-544,000	47.6652	1,130,299,893	2008-04-30
4283	2008-05-28	539,303,210	-62,000	47.7133	1,130,299,893	2008-04-30
4284	2008-05-27	539,365,210	-104,000	47.7188	1,130,299,893	2008-04-30
4285	2008-05-26	539,469,210	-40,000	47.7280	1,130,299,893	2008-04-30
4286	2008-05-23	539,509,210	81,820	47.7315	1,130,299,893	2008-04-30
4287	2008-05-22	539,427,390	-26,000	47.7243	1,130,299,893	2008-04-30
4288	2008-05-21	539,453,390	-198,000	47.7266	1,130,299,893	2008-04-30
4289	2008-05-20	539,651,390	1,260,000	47.7441	1,130,299,893	2008-04-30
4290	2008-05-19	538,391,390	-112,000	47.6326	1,130,299,893	2008-04-30
4291	2008-05-16	538,503,390	-122,000	47.6425	1,130,299,893	2008-04-30
4292	2008-05-15	538,625,390	-362,000	47.6533	1,130,299,893	2008-04-30
4293	2008-05-14	538,987,390	-210,000	47.6853	1,130,299,893	2008-04-30
4294	2008-05-13	539,197,390	-10,000	47.7039	1,130,299,893	2008-04-30
4295	2008-05-09	539,207,390	-160,000	47.7048	1,130,299,893	2008-04-30
4296	2008-05-08	539,367,390	-198,000	47.7190	1,130,299,893	2008-04-30
4297	2008-05-07	539,565,390	30,000	47.7365	1,130,299,893	2008-04-30
4298	2008-05-06	539,535,390	74,000	47.7338	1,130,299,893	2008-04-30
4299	2008-05-05	539,461,390	34,000	47.7273	1,130,299,893	2008-04-30
4300	2008-05-02	539,427,390	-218,800	47.7243	1,130,299,893	2008-04-30
4301	2008-04-30	539,646,190	20,000	47.7436	1,130,299,893	2008-04-30
4302	2008-04-29	539,626,190	-80,000	47.7419	1,130,299,893	2008-03-31
4303	2008-04-28	539,706,190	-29,000	47.7489	1,130,299,893	2008-03-31
4304	2008-04-25	539,735,190	550,000	47.7515	1,130,299,893	2008-03-31
4305	2008-04-24	539,185,190	116,000	47.7028	1,130,299,893	2008-03-31
4306	2008-04-23	539,069,190	-132,000	47.6926	1,130,299,893	2008-03-31
4307	2008-04-22	539,201,190	-10,000	47.7043	1,130,299,893	2008-03-31
4308	2008-04-21	539,211,190	-64,000	47.7051	1,130,299,893	2008-03-31
4309	2008-04-18	539,275,190	-24,000	47.7108	1,130,299,893	2008-03-31
4310	2008-04-17	539,299,190	170,800	47.7129	1,130,299,893	2008-03-31
4311	2008-04-16	539,128,390	-251,000	47.6978	1,130,299,893	2008-03-31
4312	2008-04-15	539,379,390	-210,000	47.7200	1,130,299,893	2008-03-31
4313	2008-04-14	539,589,390	35,000	47.7386	1,130,299,893	2008-03-31
4314	2008-04-11	539,554,390	-397,855	47.7355	1,130,299,893	2008-03-31
4315	2008-04-10	539,952,245	44,000	47.7707	1,130,299,893	2008-03-31
4316	2008-04-09	539,908,245	-30,000	47.7668	1,130,299,893	2008-03-31
4317	2008-04-08	539,938,245	-38,000	47.7695	1,130,299,893	2008-03-31
4318	2008-04-07	539,976,245	-228,000	47.7728	1,130,299,893	2008-03-31
4319	2008-04-03	540,204,245	-162,000	47.7930	1,130,299,893	2008-03-31
4320	2008-04-02	540,366,245	-160,000	47.8073	1,130,299,893	2008-03-31
4321	2008-04-01	540,526,245	-40,000	47.8215	1,130,299,893	2008-03-31
4322	2008-03-31	540,566,245	18,000	47.8250	1,130,299,893	2008-03-31
4323	2008-03-28	540,548,245	-30,000	47.8234	1,130,299,893	2008-02-29
4324	2008-03-27	540,578,245	-51,000	47.8261	1,130,299,893	2008-02-29
4325	2008-03-26	540,629,245	11,600	47.8306	1,130,299,893	2008-02-29
4326	2008-03-25	540,617,645	172,000	47.8296	1,130,299,893	2008-02-29
4327	2008-03-20	540,445,645	128,000	47.8144	1,130,299,893	2008-02-29
4328	2008-03-19	540,317,645	76,000	47.8030	1,130,299,893	2008-02-29
4329	2008-03-18	540,241,645	280,600	47.7963	1,130,299,893	2008-02-29
4330	2008-03-17	539,961,045	32,000	47.7715	1,130,299,893	2008-02-29
4331	2008-03-14	539,929,045	512,000	47.7687	1,130,299,893	2008-02-29
4332	2008-03-13	539,417,045	50,000	47.7234	1,130,299,893	2008-02-29
4333	2008-03-12	539,367,045	-94,000	47.7189	1,130,299,893	2008-02-29
4334	2008-03-11	539,461,045	-29,000	47.7272	1,130,299,893	2008-02-29
4335	2008-03-10	539,490,045	-110,000	47.7298	1,130,299,893	2008-02-29
4336	2008-03-07	539,600,045	-100,000	47.7395	1,130,299,893	2008-02-29
4337	2008-03-06	539,700,045	-155,800	47.7484	1,130,299,893	2008-02-29
4338	2008-03-05	539,855,845	1,500	47.7622	1,130,299,893	2008-02-29
4339	2008-03-04	539,854,345	-16,000	47.7620	1,130,299,893	2008-02-29
4340	2008-03-03	539,870,345	674,034	47.7635	1,130,299,893	2008-02-29
4341	2008-02-29	539,196,311	-26,000	47.7038	1,130,299,893	2008-02-29
4342	2008-02-28	539,222,311	309,500	47.7061	1,130,299,893	2008-01-31
4343	2008-02-27	538,912,811	-968,100	47.6787	1,130,299,893	2008-01-31
4344	2008-02-26	539,880,911	80,000	47.7644	1,130,299,893	2008-01-31
4345	2008-02-25	539,800,911	-350,000	47.7573	1,130,299,893	2008-01-31
4346	2008-02-22	540,150,911	-385,000	47.7883	1,130,299,893	2008-01-31
4347	2008-02-21	540,535,911	792,000	47.8223	1,130,299,893	2008-01-31
4348	2008-02-20	539,743,911	-22,000	47.7523	1,130,299,893	2008-01-31
4349	2008-02-19	539,765,911	154,000	47.7542	1,130,299,893	2008-01-31
4350	2008-02-18	539,611,911	-102,500	47.7406	1,130,299,893	2008-01-31
4351	2008-02-15	539,714,411	-21,000	47.7497	1,130,299,893	2008-01-31
4352	2008-02-14	539,735,411	-159,200	47.7515	1,130,299,893	2008-01-31
4353	2008-02-13	539,894,611	21,000	47.7656	1,130,299,893	2008-01-31
4354	2008-02-12	539,873,611	86,000	47.7637	1,130,299,893	2008-01-31
4355	2008-02-11	539,787,611	137,500	47.7561	1,130,299,893	2008-01-31
4356	2008-02-06	539,650,111	0	47.7440	1,130,299,893	2008-01-31
4357	2008-02-05	539,650,111	28,000	47.7440	1,130,299,893	2008-01-31
4358	2008-02-04	539,622,111	-110,000	47.7415	1,130,299,893	2008-01-31
4359	2008-02-01	539,732,111	-64,000	47.7512	1,130,299,893	2008-01-31
4360	2008-01-31	539,796,111	-344,000	47.7569	1,130,299,893	2008-01-31
4361	2008-01-30	540,140,111	-77,000	47.7873	1,130,299,893	2007-12-31
4362	2008-01-29	540,217,111	94,000	47.7941	1,130,299,893	2007-12-31
4363	2008-01-28	540,123,111	16,000	47.7858	1,130,299,893	2007-12-31
4364	2008-01-25	540,107,111	146,000	47.7844	1,130,299,893	2007-12-31
4365	2008-01-24	539,961,111	-1,108,000	47.7715	1,130,299,893	2007-12-31
4366	2008-01-23	541,069,111	-136,000	47.8695	1,130,299,893	2007-12-31
4367	2008-01-22	541,205,111	-398,000	47.8816	1,130,299,893	2007-12-31
4368	2008-01-21	541,603,111	174,000	47.9168	1,130,299,893	2007-12-31
4369	2008-01-18	541,429,111	372,000	47.9014	1,130,299,893	2007-12-31
4370	2008-01-17	541,057,111	134,000	47.8685	1,130,299,893	2007-12-31
4371	2008-01-16	540,923,111	226,000	47.8566	1,130,299,893	2007-12-31
4372	2008-01-15	540,697,111	136,400	47.8366	1,130,299,893	2007-12-31
4373	2008-01-14	540,560,711	144,000	47.8245	1,130,299,893	2007-12-31
4374	2008-01-11	540,416,711	-397,000	47.8118	1,130,299,893	2007-12-31
4375	2008-01-10	540,813,711	24,000	47.8469	1,130,299,893	2007-12-31
4376	2008-01-09	540,789,711	48,000	47.8448	1,130,299,893	2007-12-31
4377	2008-01-08	540,741,711	17,000	47.8406	1,130,299,893	2007-12-31
4378	2008-01-07	540,724,711	354,000	47.8390	1,130,299,893	2007-12-31
4379	2008-01-04	540,370,711	5,000	47.8077	1,130,299,893	2007-12-31
4380	2008-01-03	540,365,711	33,000	47.8073	1,130,299,893	2007-12-31
4381	2008-01-02	540,332,711	-142,000	47.8044	1,130,299,893	2007-12-31
4382	2007-12-31	540,474,711	0	47.8169	1,130,299,893	2007-12-31
4383	2007-12-28	540,474,711	110,000	47.8169	1,130,299,893	2007-11-30
4384	2007-12-27	540,364,711	47,000	47.8072	1,130,299,893	2007-11-30
4385	2007-12-24	540,317,711	0	47.8030	1,130,299,893	2007-11-30
4386	2007-12-21	540,317,711	-22,499	47.8030	1,130,299,893	2007-11-30
4387	2007-12-20	540,340,210	179,115	47.8050	1,130,299,893	2007-11-30
4388	2007-12-19	540,161,095	-1,998,000	47.7892	1,130,299,893	2007-11-30
4389	2007-12-18	542,159,095	-140,000	47.9660	1,130,299,893	2007-11-30
4390	2007-12-17	542,299,095	-506,000	47.9783	1,130,299,893	2007-11-30
4391	2007-12-14	542,805,095	-147,000	48.0231	1,130,299,893	2007-11-30
4392	2007-12-13	542,952,095	-190,000	48.0361	1,130,299,893	2007-11-30
4393	2007-12-12	543,142,095	-184,000	48.0529	1,130,299,893	2007-11-30
4394	2007-12-11	543,326,095	107,750	48.0692	1,130,299,893	2007-11-30
4395	2007-12-10	543,218,345	-238,600	48.0597	1,130,299,893	2007-11-30
4396	2007-12-07	543,456,945	-72,100	48.0808	1,130,299,893	2007-11-30
4397	2007-12-06	543,529,045	-17,000	48.0872	1,130,299,893	2007-11-30
4398	2007-12-05	543,546,045	-20,000	48.0887	1,130,299,893	2007-11-30
4399	2007-12-04	543,566,045	-90,000	48.0904	1,130,299,893	2007-11-30
4400	2007-12-03	543,656,045	470,000	48.0984	1,130,299,893	2007-11-30
4401	2007-11-30	543,186,045	183,300	48.0568	1,130,299,893	2007-11-30
4402	2007-11-29	543,002,745	-148,000	48.0406	1,130,299,893	2007-10-31
4403	2007-11-28	543,150,745	378,000	48.0537	1,130,299,893	2007-10-31
4404	2007-11-27	542,772,745	-437,000	48.0202	1,130,299,893	2007-10-31
4405	2007-11-26	543,209,745	-400,500	48.0589	1,130,299,893	2007-10-31
4406	2007-11-23	543,610,245	-888,000	48.0943	1,130,299,893	2007-10-31
4407	2007-11-22	544,498,245	-682,000	48.1729	1,130,299,893	2007-10-31
4408	2007-11-21	545,180,245	-162,000	48.2332	1,130,299,893	2007-10-31
4409	2007-11-20	545,342,245	-437,000	48.2476	1,130,299,893	2007-10-31
4410	2007-11-19	545,779,245	-136,000	48.2862	1,130,299,893	2007-10-31
4411	2007-11-16	545,915,245	124,200	48.2983	1,130,299,893	2007-10-31
4412	2007-11-15	545,791,045	510,000	48.2873	1,130,299,893	2007-10-31
4413	2007-11-14	545,281,045	94,000	48.2422	1,130,299,893	2007-10-31
4414	2007-11-13	545,187,045	-693,000	48.2338	1,130,299,893	2007-10-31
4415	2007-11-12	545,880,045	-442,800	48.2952	1,130,299,893	2007-10-31
4416	2007-11-09	546,322,845	-176,000	48.3343	1,130,299,893	2007-10-31
4417	2007-11-08	546,498,845	22,000	48.3499	1,130,299,893	2007-10-31
4418	2007-11-07	546,476,845	714,800	48.3480	1,130,299,893	2007-10-31
4419	2007-11-06	545,762,045	-3,000	48.2847	1,130,299,893	2007-10-31
4420	2007-11-05	545,765,045	-470,750	48.2850	1,130,299,893	2007-10-31
4421	2007-11-02	546,235,795	-236,200	48.3266	1,130,299,893	2007-10-31
4422	2007-11-01	546,471,995	966,000	48.3475	1,130,299,893	2007-10-31
4423	2007-10-31	545,505,995	-637,500	48.2621	1,130,299,893	2007-10-31
4424	2007-10-30	546,143,495	1,100,000	48.3185	1,130,299,893	2007-09-30
4425	2007-10-29	545,043,495	667,000	48.2211	1,130,299,893	2007-09-30
4426	2007-10-26	544,376,495	-896,708	48.1621	1,130,299,893	2007-09-30
4427	2007-10-25	545,273,203	544,000	48.2415	1,130,299,893	2007-09-30
4428	2007-10-24	544,729,203	3,103,000	48.1933	1,130,299,893	2007-09-30
4429	2007-10-23	541,626,203	-994,500	47.9188	1,130,299,893	2007-09-30
4430	2007-10-22	542,620,703	904,000	48.0068	1,130,299,893	2007-09-30
4431	2007-10-18	541,716,703	626,000	47.9268	1,130,299,893	2007-09-30
4432	2007-10-17	541,090,703	1,002,500	47.8714	1,130,299,893	2007-09-30
4433	2007-10-16	540,088,203	-80,000	47.7827	1,130,299,893	2007-09-30
4434	2007-10-15	540,168,203	1,436,000	47.7898	1,130,299,893	2007-09-30
4435	2007-10-12	538,732,203	100,000	47.6628	1,130,299,893	2007-09-30
4436	2007-10-11	538,632,203	56,000	47.6539	1,130,299,893	2007-09-30
4437	2007-10-10	538,576,203	-770,000	47.6490	1,130,299,893	2007-09-30
4438	2007-10-09	539,346,203	-786,000	47.7171	1,130,299,893	2007-09-30
4439	2007-10-08	540,132,203	-610,000	47.7866	1,130,299,893	2007-09-30
4440	2007-10-05	540,742,203	1,517,200	47.8406	1,130,299,893	2007-09-30
4441	2007-10-04	539,225,003	2,396,000	47.7064	1,130,299,893	2007-09-30
4442	2007-10-03	536,829,003	632,400	47.4944	1,130,299,893	2007-09-30
4443	2007-10-02	536,196,603	-76,000	47.4384	1,130,299,893	2007-09-30
4444	2007-09-28	536,272,603	1,327,000	47.4452	1,130,299,893	2007-08-31
4445	2007-09-27	534,945,603	1,576,025	47.3278	1,130,299,893	2007-08-31
4446	2007-09-25	533,369,578	1,258,880	47.1883	1,130,299,893	2007-08-31
4447	2007-09-24	532,110,698	167,440	47.0769	1,130,299,893	2007-08-31
4448	2007-09-21	531,943,258	1,180,200	47.0621	1,130,299,893	2007-08-31
4449	2007-09-20	530,763,058	-93,500	46.9577	1,130,299,893	2007-08-31
4450	2007-09-19	530,856,558	928,000	46.9660	1,130,299,893	2007-08-31
4451	2007-09-18	529,928,558	136,400	46.8839	1,130,299,893	2007-08-31
4452	2007-09-17	529,792,158	159,000	46.8718	1,130,299,893	2007-08-31
4453	2007-09-14	529,633,158	-226,000	46.8578	1,130,299,893	2007-08-31
4454	2007-09-13	529,859,158	-960,000	46.8777	1,130,299,893	2007-08-31
4455	2007-09-12	530,819,158	2,581,430	46.9627	1,130,299,893	2007-08-31
4456	2007-09-11	528,237,728	-163,000	46.7343	1,130,299,893	2007-08-31
4457	2007-09-10	528,400,728	-235,412	46.7487	1,130,299,893	2007-08-31
4458	2007-09-07	528,636,140	-134,000	46.7695	1,130,299,893	2007-08-31
4459	2007-09-06	528,770,140	-806,000	46.7814	1,130,299,893	2007-08-31
4460	2007-09-05	529,576,140	-252,000	46.8527	1,130,299,893	2007-08-31
4461	2007-09-04	529,828,140	133,000	46.8750	1,130,299,893	2007-08-31
4462	2007-09-03	529,695,140	-546,000	46.8632	1,130,299,893	2007-08-31
4463	2007-08-31	530,241,140	102,000	46.9115	1,130,299,893	2007-08-31
4464	2007-08-30	530,139,140	168,000	46.9025	1,130,299,893	2007-07-31
4465	2007-08-29	529,971,140	596,000	46.8877	1,130,299,893	2007-07-31
4466	2007-08-28	529,375,140	268,000	46.8349	1,130,299,893	2007-07-31
4467	2007-08-27	529,107,140	-407,608	46.8112	1,130,299,893	2007-07-31
4468	2007-08-24	529,514,748	507,100	46.8473	1,130,299,893	2007-07-31
4469	2007-08-23	529,007,648	-244,000	46.8024	1,130,299,893	2007-07-31
4470	2007-08-22	529,251,648	-730,000	46.8240	1,130,299,893	2007-07-31
4471	2007-08-21	529,981,648	-746,000	46.8886	1,130,299,893	2007-07-31
4472	2007-08-20	530,727,648	656,000	46.9546	1,130,299,893	2007-07-31
4473	2007-08-17	530,071,648	1,459,675	46.8965	1,130,299,893	2007-07-31
4474	2007-08-16	528,611,973	-374,000	46.7674	1,130,299,893	2007-07-31
4475	2007-08-15	528,985,973	134,000	46.8005	1,130,299,893	2007-07-31
4476	2007-08-14	528,851,973	617,000	46.7886	1,130,299,893	2007-07-31
4477	2007-08-13	528,234,973	-544,000	46.7341	1,130,299,893	2007-07-31
4478	2007-08-10	528,778,973	-227,000	46.7822	1,130,299,893	2007-07-31
4479	2007-08-09	529,005,973	-249,900	46.8023	1,130,299,893	2007-07-31
4480	2007-08-08	529,255,873	-1,658,000	46.8244	1,130,299,893	2007-07-31
4481	2007-08-07	530,913,873	-1,328,000	46.9711	1,130,299,893	2007-07-31
4482	2007-08-06	532,241,873	-356,000	47.0886	1,130,299,893	2007-07-31
4483	2007-08-03	532,597,873	-406,000	47.1200	1,130,299,893	2007-07-31
4484	2007-08-02	533,003,873	-2,297,000	47.1560	1,130,299,893	2007-07-31
4485	2007-08-01	535,300,873	58,800	47.3592	1,130,299,893	2007-07-31
4486	2007-07-31	535,242,073	85,200	47.3540	1,130,299,893	2007-07-31
4487	2007-07-30	535,156,873	966,000	47.6203	1,123,799,893	2007-06-30
4488	2007-07-27	534,190,873	-171,000	47.5343	1,123,799,893	2007-06-30
4489	2007-07-26	534,361,873	854,000	47.5496	1,123,799,893	2007-06-30
4490	2007-07-25	533,507,873	-2,552,800	47.4736	1,123,799,893	2007-06-30
4491	2007-07-24	536,060,673	368,000	47.7007	1,123,799,893	2007-06-30
4492	2007-07-23	535,692,673	2,316,400	47.6680	1,123,799,893	2007-06-30
4493	2007-07-20	533,376,273	6,282,500	47.4619	1,123,799,893	2007-06-30
4494	2007-07-19	527,093,773	1,284,000	46.9028	1,123,799,893	2007-06-30
4495	2007-07-18	525,809,773	435,000	46.7886	1,123,799,893	2007-06-30
4496	2007-07-17	525,374,773	1,834,100	46.7499	1,123,799,893	2007-06-30
4497	2007-07-16	523,540,673	-850,000	46.5866	1,123,799,893	2007-06-30
4498	2007-07-13	524,390,673	-708,000	46.6623	1,123,799,893	2007-06-30
4499	2007-07-12	525,098,673	684,000	46.7253	1,123,799,893	2007-06-30
4500	2007-07-11	524,414,673	177,000	46.6644	1,123,799,893	2007-06-30
4501	2007-07-10	524,237,673	-1,220,000	46.6487	1,123,799,893	2007-06-30
4502	2007-07-09	525,457,673	-1,984,000	46.7572	1,123,799,893	2007-06-30
4503	2007-07-06	527,441,673	-3,530,000	46.9338	1,123,799,893	2007-06-30
4504	2007-07-05	530,971,673	-1,946,000	47.2479	1,123,799,893	2007-06-30
4505	2007-07-04	532,917,673	5,912,000	47.4210	1,123,799,893	2007-06-30
4506	2007-07-03	527,005,673	2,786,000	46.8950	1,123,799,893	2007-06-30
4507	2007-06-29	524,219,673	48,000	46.6471	1,123,799,893	2007-05-31
4508	2007-06-28	524,171,673	488,000	46.6428	1,123,799,893	2007-05-31
4509	2007-06-27	523,683,673	919,200	46.5994	1,123,799,893	2007-05-31
4510	2007-06-26	522,764,473		46.5176	1,123,799,893	2007-05-31

---

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top

---